Indicators

Markets:

News

Denso Corp Ltd ADR (OP:DNZOY)

13.80 -0.01 (-0.07%)

Streaming Delayed Price Updated: 3:59 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	13.87	13.93	13.79	13.80	62,154	-0.01(-0.07%)
Jan 29, 2026	13.81	13.81	13.59	13.81	73,422	+0.17(+1.25%)
Jan 28, 2026	13.80	14.27	13.57	13.64	60,367	-0.14(-1.02%)
Jan 27, 2026	13.74	13.81	13.72	13.78	45,749	+0.04(+0.29%)
Jan 26, 2026	13.77	14.43	13.71	13.74	59,557	-0.11(-0.79%)
Jan 23, 2026	13.78	13.86	13.77	13.85	45,026	-0.22(-1.56%)
Jan 22, 2026	14.04	14.10	13.85	14.07	68,554	+0.08(+0.57%)
Jan 21, 2026	13.89	14.07	13.86	13.99	61,900	+0.18(+1.30%)
Jan 20, 2026	13.81	13.89	13.77	13.81	79,706	-0.49(-3.43%)
Jan 16, 2026	14.26	14.75	14.24	14.30	31,852	+0.11(+0.78%)
Jan 15, 2026	14.29	14.34	14.19	14.19	46,057	+0.33(+2.38%)
Jan 14, 2026	13.87	13.88	13.82	13.86	35,377	-0.03(-0.22%)
Jan 13, 2026	13.92	13.99	13.86	13.89	56,404	-0.23(-1.63%)
Jan 12, 2026	14.09	14.21	13.95	14.12	85,168	+0.10(+0.71%)
Jan 09, 2026	13.82	14.05	13.82	14.02	71,880	+0.40(+2.94%)
Jan 08, 2026	13.49	13.63	12.99	13.62	167,809	-0.09(-0.66%)
Jan 07, 2026	13.69	13.74	13.67	13.71	69,718	-0.15(-1.08%)
Jan 06, 2026	13.86	13.94	13.83	13.86	104,575	-0.12(-0.86%)
Jan 05, 2026	14.47	14.47	13.86	13.98	132,698	+0.23(+1.67%)
Jan 02, 2026	13.72	13.87	13.22	13.75	109,472	+0.11(+0.81%)
Dec 31, 2025	13.71	13.77	13.64	13.64	44,685	-0.14(-1.02%)
Dec 30, 2025	13.83	13.84	13.75	13.78	57,391	+0.05(+0.36%)
Dec 29, 2025	13.71	13.76	13.68	13.73	46,328	-0.01(-0.07%)
Dec 26, 2025	13.75	13.76	13.70	13.74	29,282	+0.06(+0.44%)
Dec 24, 2025	14.25	14.25	13.62	13.68	22,186	-0.04(-0.29%)
Dec 23, 2025	13.72	13.73	13.67	13.72	59,971	-0.02(-0.15%)
Dec 22, 2025	13.60	13.81	13.60	13.74	42,122	+0.04(+0.29%)
Dec 19, 2025	13.69	13.76	13.07	13.70	48,753	+0.08(+0.59%)
Dec 18, 2025	13.73	13.73	13.62	13.62	74,655	+0.20(+1.49%)
Dec 17, 2025	13.51	13.53	13.40	13.42	44,150	-0.12(-0.89%)
Dec 16, 2025	13.57	13.62	13.51	13.54	63,396	-0.18(-1.31%)
Dec 15, 2025	13.77	13.77	13.66	13.72	79,303	+0.28(+2.08%)
Dec 12, 2025	13.34	13.53	13.15	13.44	74,031	-0.11(-0.81%)
Dec 11, 2025	13.54	13.60	13.54	13.55	98,365	+0.14(+1.04%)
Dec 10, 2025	13.31	13.42	13.26	13.41	48,227	+0.43(+3.31%)
Dec 09, 2025	13.00	13.04	12.53	12.98	126,679	+0.09(+0.70%)
Dec 08, 2025	12.90	12.91	12.86	12.89	105,940	+0.00(+0.00%)
Dec 05, 2025	13.40	13.40	12.85	12.89	140,777	-0.32(-2.42%)
Dec 04, 2025	13.28	13.28	13.14	13.21	159,603	+0.27(+2.09%)
Dec 03, 2025	12.90	12.97	12.85	12.94	146,212	-0.04(-0.31%)
Dec 02, 2025	12.99	13.00	12.94	12.98	303,277	-0.13(-0.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.