Skip to main content

Denso Corp Ltd ADR (OP: DNZOY )

15.11 -0.23 (-1.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.13 15.21 15.08 15.11 79,536 -0.23(-1.50%)
Jun 13, 2024 15.40 15.40 15.26 15.34 104,021 -0.34(-2.17%)
Jun 12, 2024 15.79 15.85 15.68 15.68 64,405 +0.01(+0.06%)
Jun 11, 2024 15.75 15.75 15.61 15.67 161,637 -0.11(-0.72%)
Jun 10, 2024 15.73 16.17 15.72 15.78 61,239 -0.05(-0.29%)
Jun 07, 2024 16.30 16.32 15.77 15.83 46,241 +0.00(+0.00%)
Jun 06, 2024 15.40 15.91 15.40 15.83 85,853 -0.08(-0.53%)
Jun 05, 2024 16.06 16.30 15.82 15.91 89,951 -0.29(-1.76%)
Jun 04, 2024 16.27 16.30 16.16 16.20 91,263 -0.01(-0.06%)
Jun 03, 2024 16.10 16.29 16.08 16.21 169,230 +0.04(+0.22%)
May 31, 2024 15.65 16.20 15.65 16.18 158,891 +0.12(+0.78%)
May 30, 2024 16.05 16.11 16.02 16.05 95,035 +0.06(+0.38%)
May 29, 2024 16.07 16.08 15.97 15.99 119,182 -0.08(-0.50%)
May 28, 2024 16.09 16.12 16.02 16.07 118,805 -0.11(-0.68%)
May 24, 2024 16.17 16.21 16.12 16.18 127,913 +0.11(+0.68%)
May 23, 2024 16.15 16.20 16.00 16.07 110,652 -0.20(-1.23%)
May 22, 2024 16.30 16.37 16.25 16.27 91,289 -0.41(-2.46%)
May 21, 2024 16.22 16.70 16.22 16.68 46,106 -0.39(-2.28%)
May 20, 2024 17.12 17.26 16.96 17.07 97,430 +0.24(+1.45%)
May 17, 2024 17.40 17.40 16.79 16.83 46,142 -0.00(-0.03%)
May 16, 2024 16.49 17.01 16.49 16.83 52,337 -0.23(-1.35%)
May 15, 2024 16.95 17.08 16.95 17.06 50,396 +0.66(+4.02%)
May 14, 2024 16.80 16.80 16.25 16.40 75,404 +0.14(+0.86%)
May 13, 2024 16.30 16.34 16.23 16.26 84,271 -0.35(-2.11%)
May 10, 2024 16.18 17.20 16.18 16.61 60,362 -0.37(-2.18%)
May 09, 2024 16.86 16.98 16.86 16.98 48,047 -0.06(-0.35%)
May 08, 2024 16.95 17.09 16.95 17.04 82,693 -0.08(-0.47%)
May 07, 2024 16.90 17.22 16.90 17.12 67,185 -0.43(-2.45%)
May 06, 2024 17.49 17.55 17.04 17.55 39,515 +0.30(+1.74%)
May 03, 2024 17.30 17.41 17.14 17.25 38,971 +0.05(+0.29%)
May 02, 2024 17.05 17.26 17.05 17.20 44,346 +0.55(+3.30%)
May 01, 2024 16.70 17.00 16.65 16.65 30,676 -0.32(-1.89%)
Apr 30, 2024 17.11 17.18 16.92 16.97 59,504 -0.95(-5.30%)
Apr 29, 2024 17.70 17.92 17.70 17.92 62,848 +0.06(+0.34%)
Apr 26, 2024 17.41 17.86 17.10 17.86 55,822 -0.03(-0.17%)
Apr 25, 2024 17.86 18.15 17.72 17.89 51,658 -0.34(-1.87%)
Apr 24, 2024 18.30 18.77 18.14 18.23 110,377 +0.09(+0.50%)
Apr 23, 2024 17.85 18.14 17.85 18.14 76,021 -0.14(-0.77%)
Apr 22, 2024 18.32 18.37 18.20 18.28 71,440 -0.16(-0.87%)
Apr 19, 2024 18.43 18.44 18.39 18.44 26,649 -0.03(-0.16%)
Apr 18, 2024 18.52 18.59 18.44 18.47 46,618 -0.09(-0.48%)
Apr 17, 2024 18.66 18.66 18.45 18.56 23,952 -0.15(-0.80%)
Apr 16, 2024 18.85 18.85 18.71 18.71 30,914 -0.31(-1.63%)
Apr 15, 2024 19.25 19.35 19.01 19.02 25,775 +0.02(+0.11%)
Apr 12, 2024 19.15 19.15 18.83 19.00 11,948 -0.31(-1.61%)
Apr 11, 2024 19.24 19.33 19.11 19.31 50,281 +0.38(+2.01%)
Apr 10, 2024 18.94 19.74 18.88 18.93 21,045 -0.25(-1.30%)
Apr 09, 2024 19.25 19.25 19.05 19.18 25,298 +0.13(+0.68%)
Apr 08, 2024 19.04 19.09 19.02 19.05 18,651 +0.33(+1.76%)
Apr 05, 2024 18.68 18.76 18.65 18.72 23,577 +0.27(+1.46%)
Apr 04, 2024 18.70 18.83 18.44 18.45 18,300 -0.06(-0.32%)
Apr 03, 2024 18.40 18.53 18.40 18.51 37,791 -0.14(-0.75%)
Apr 02, 2024 18.65 18.65 18.25 18.65 13,019 +0.17(+0.91%)
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.