Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024				15.35	1,100	+0.15(+0.99%)
Nov 11, 2024				15.20	82	+0.90(+6.29%)
Nov 08, 2024	15.04	15.04	14.26	14.30	3,822	-0.90(-5.92%)
Nov 07, 2024	15.20	15.20	15.20	15.20	478	+1.20(+8.57%)
Nov 05, 2024				14.00	40	-0.99(-6.60%)
Nov 04, 2024	14.99	14.99	14.99	14.99	184	+1.49(+11.04%)
Oct 31, 2024				13.50	21	-0.15(-1.10%)
Oct 30, 2024	13.51	13.65	13.51	13.65	9,805	+0.29(+2.17%)
Oct 29, 2024	13.21	14.74	13.21	13.36	1,269	-1.34(-9.12%)
Oct 28, 2024	14.84	14.84	14.70	14.70	5,213	+0.30(+2.08%)
Oct 25, 2024	14.54	14.54	13.06	14.40	3,062	-0.25(-1.71%)
Oct 24, 2024	14.64	14.65	14.64	14.65	223	+0.00(+0.00%)
Oct 23, 2024	13.16	14.69	13.16	14.65	650	+1.02(+7.48%)
Oct 22, 2024	13.62	13.63	13.62	13.63	1,112	+0.51(+3.89%)
Oct 21, 2024	14.39	14.39	13.01	13.12	1,519	-1.33(-9.20%)
Oct 18, 2024	14.69	14.69	14.45	14.45	458	-0.16(-1.10%)
Oct 17, 2024	14.69	14.69	14.61	14.61	358	+0.01(+0.07%)
Oct 16, 2024	14.69	14.69	13.16	14.60	1,668	+0.59(+4.21%)
Oct 15, 2024	14.01	14.01	14.01	14.01	3,104	-0.49(-3.38%)
Oct 14, 2024	15.04	15.04	14.17	14.50	788	-0.40(-2.68%)
Oct 11, 2024	15.04	15.04	14.90	14.90	408	+0.54(+3.76%)
Oct 10, 2024	14.17	14.36	14.17	14.36	296	+0.03(+0.21%)
Oct 09, 2024	14.17	14.33	14.17	14.33	675	+0.13(+0.92%)
Oct 08, 2024	14.17	15.04	14.17	14.20	2,108	+0.03(+0.21%)
Oct 07, 2024	15.10	15.39	14.17	14.17	7,498	+0.00(+0.00%)
Oct 04, 2024	14.17	14.17	14.17	14.17	60,173	-0.16(-1.12%)
Oct 03, 2024	14.17	14.33	14.17	14.33	327	-0.32(-2.18%)
Oct 02, 2024	14.53	14.67	14.53	14.65	4,908	-0.85(-5.48%)
Oct 01, 2024	15.50	15.89	15.50	15.50	1,949	+0.45(+2.99%)
Sep 26, 2024				15.05	7	+0.33(+2.24%)
Sep 25, 2024	14.72	15.99	14.72	14.72	4,706	+0.32(+2.22%)
Sep 24, 2024	14.16	14.40	14.16	14.40	2,744	+0.24(+1.69%)
Sep 23, 2024	15.94	15.94	14.16	14.16	1,075	+0.59(+4.35%)
Sep 20, 2024	15.34	15.34	13.57	13.57	6,479	-1.26(-8.52%)
Sep 19, 2024	15.74	15.90	14.83	14.83	1,063	+1.23(+9.08%)
Sep 18, 2024	13.36	13.80	13.36	13.60	1,637	-0.06(-0.44%)
Sep 16, 2024				13.66	34	-1.68(-10.95%)
Sep 13, 2024	15.10	15.34	14.85	15.34	1,305	+1.93(+14.39%)
Sep 12, 2024	15.19	15.19	13.41	13.41	967	-0.05(-0.37%)
Sep 09, 2024				13.46	0	-0.59(-4.20%)
Sep 06, 2024	13.31	15.02	13.31	14.05	1,071	-0.90(-6.02%)
Sep 05, 2024	15.14	15.14	14.95	14.95	427	-0.19(-1.25%)
Sep 04, 2024	13.56	15.14	13.56	15.14	616	-0.51(-3.26%)

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.