• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Denso Corp Ltd ADR (OP:DNZOY)

    13.86 -0.26 (-1.84%)
    Streaming Delayed Price Updated: 10:27 AM EST, Jan 13, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Dec 01, 2025 13.08 13.16 13.07 13.11 180,229 +0.01(+0.08%)
    Nov 28, 2025 12.67 13.12 12.67 13.10 41,472 -0.11(-0.83%)
    Nov 26, 2025 13.10 13.26 13.10 13.21 97,691 +0.20(+1.54%)
    Nov 25, 2025 12.98 13.03 12.95 13.01 123,140 -0.24(-1.81%)
    Nov 24, 2025 13.20 13.29 13.18 13.25 142,225 -0.01(-0.08%)
    Nov 21, 2025 13.13 13.31 13.03 13.26 238,078 +0.70(+5.57%)
    Nov 20, 2025 12.80 12.85 12.54 12.56 136,695 -0.33(-2.56%)
    Nov 19, 2025 12.90 12.97 12.85 12.89 123,190 +0.05(+0.39%)
    Nov 18, 2025 12.77 12.92 12.74 12.84 174,018 -0.38(-2.91%)
    Nov 17, 2025 13.90 13.90 13.18 13.22 102,601 -0.50(-3.61%)
    Nov 14, 2025 13.71 13.84 13.68 13.72 64,156 +0.50(+3.78%)
    Nov 13, 2025 13.35 13.37 13.20 13.22 74,184 -0.39(-2.87%)
    Nov 12, 2025 13.53 13.66 13.45 13.61 64,739 +0.14(+1.04%)
    Nov 11, 2025 13.24 13.53 13.10 13.47 57,549 +0.02(+0.15%)
    Nov 10, 2025 12.91 13.45 12.91 13.45 121,317 -0.17(-1.25%)
    Nov 07, 2025 13.45 14.15 13.40 13.62 76,673 +0.14(+1.04%)
    Nov 06, 2025 13.74 14.87 13.46 13.48 92,383 -0.30(-2.18%)
    Nov 05, 2025 13.73 13.81 13.72 13.78 70,169 +0.03(+0.22%)
    Nov 04, 2025 13.92 14.39 13.75 13.75 148,199 -0.18(-1.29%)
    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.