Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	151.15	151.15	151.15	151.15	966	+3.15(+2.13%)
Sep 27, 2007	148.00	148.00	148.00	148.00	0	+0.00(+0.00%)
Sep 26, 2007	150.00	148.00	148.00	148.00	150	-2.00(-1.33%)
Sep 25, 2007	150.00	150.00	150.00	150.00	292	+1.45(+0.98%)
Sep 24, 2007	148.55	148.55	148.55	148.55	111	-2.20(-1.46%)
Sep 21, 2007	149.75	150.75	150.00	150.75	1,070	+1.00(+0.67%)
Sep 20, 2007	149.75	149.75	147.50	149.75	490	+3.75(+2.57%)
Sep 19, 2007	146.00	146.00	146.00	146.00	212	+0.40(+0.27%)
Sep 18, 2007	145.75	145.60	144.00	145.60	400	-0.15(-0.10%)
Sep 17, 2007	145.75	147.50	145.75	145.75	551	-0.55(-0.38%)
Sep 14, 2007	146.30	146.40	146.30	146.30	1,139	+2.51(+1.75%)
Sep 13, 2007	143.79	144.25	143.75	143.79	300	+1.74(+1.22%)
Sep 12, 2007	142.05	142.05	142.05	142.05	0	+0.00(+0.00%)
Sep 11, 2007	142.05	143.60	142.00	142.05	1,269	+0.05(+0.04%)
Sep 10, 2007	142.00	142.00	142.00	142.00	611	-1.00(-0.70%)
Sep 07, 2007	143.00	143.00	143.00	143.00	290	+2.75(+1.96%)
Sep 06, 2007	140.25	140.25	140.25	140.25	297	+0.00(+0.00%)
Sep 05, 2007	140.25	140.75	140.25	140.25	300	-2.55(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.