Denso Corp Ltd ADR (OP: DNZOY )

18.34 +0.04 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.30 18.37 17.86 18.34 24,753 +0.04(+0.22%)
Feb 22, 2024 18.30 18.33 18.26 18.30 55,695 +0.52(+2.92%)
Feb 21, 2024 17.81 17.85 17.68 17.78 78,346 -0.18(-1.00%)
Feb 20, 2024 17.97 18.02 17.88 17.96 40,693 +0.25(+1.41%)
Feb 16, 2024 17.68 17.79 17.64 17.71 60,932 +0.14(+0.80%)
Feb 15, 2024 17.30 17.59 17.30 17.57 81,126 +0.24(+1.38%)
Feb 14, 2024 17.27 17.33 17.20 17.33 40,959 +0.13(+0.76%)
Feb 13, 2024 17.30 17.87 17.11 17.20 40,483 -0.17(-0.98%)
Feb 12, 2024 17.70 17.70 17.30 17.37 34,679 +0.05(+0.29%)
Feb 09, 2024 17.18 17.32 17.16 17.32 37,121 +0.24(+1.41%)
Feb 08, 2024 17.08 17.14 16.97 17.08 52,780 +0.01(+0.06%)
Feb 07, 2024 16.74 17.07 16.60 17.07 65,311 +0.60(+3.64%)
Feb 06, 2024 16.40 16.60 16.35 16.47 168,332 +0.22(+1.35%)
Feb 05, 2024 16.13 16.32 16.13 16.25 192,031 +0.30(+1.87%)
Feb 02, 2024 15.81 15.96 15.78 15.95 42,840 +0.28(+1.79%)
Feb 01, 2024 15.59 15.67 15.50 15.67 37,848 +0.06(+0.38%)
Jan 31, 2024 15.76 15.87 15.61 15.61 75,543 -0.15(-0.95%)
Jan 30, 2024 15.65 15.77 15.65 15.76 69,585 -0.01(-0.06%)
Jan 29, 2024 15.66 15.80 15.64 15.77 44,371 +0.21(+1.35%)
Jan 26, 2024 15.39 15.56 15.39 15.56 62,180 -0.04(-0.26%)
Jan 25, 2024 15.65 15.76 15.56 15.60 51,548 -0.14(-0.89%)
Jan 24, 2024 15.68 15.86 15.67 15.74 211,726 +0.04(+0.28%)
Jan 23, 2024 15.65 15.72 15.63 15.70 47,208 +0.17(+1.07%)
Jan 22, 2024 15.51 15.57 15.50 15.53 56,368 +0.02(+0.13%)
Jan 19, 2024 15.40 15.51 15.37 15.51 52,463 -0.13(-0.83%)
Jan 18, 2024 15.55 15.67 15.53 15.64 92,213 +0.43(+2.83%)
Jan 17, 2024 15.14 15.21 15.12 15.21 60,489 -0.28(-1.83%)
Jan 16, 2024 15.55 15.58 15.43 15.49 45,666 -0.17(-1.06%)
Jan 12, 2024 15.63 15.74 15.54 15.66 33,521 +0.12(+0.77%)
Jan 11, 2024 15.73 15.73 15.54 15.54 41,397 -0.14(-0.89%)
Jan 10, 2024 15.71 15.74 15.21 15.68 65,743 +0.65(+4.32%)
Jan 09, 2024 14.53 15.10 14.53 15.03 92,628 -0.15(-0.99%)
Jan 08, 2024 14.99 15.19 14.45 15.18 56,235 +0.24(+1.61%)
Jan 05, 2024 14.98 15.08 14.35 14.94 60,928 -0.01(-0.07%)
Jan 04, 2024 15.03 15.08 14.95 14.95 96,686 +0.13(+0.88%)
Jan 03, 2024 14.84 14.86 14.66 14.82 59,379 -0.02(-0.13%)
Jan 02, 2024 14.97 14.99 14.80 14.84 50,154 -0.10(-0.66%)
Dec 29, 2023 15.02 15.04 14.92 14.94 34,424 +0.07(+0.46%)
Dec 28, 2023 14.83 14.93 14.83 14.87 38,223 +0.09(+0.61%)
Dec 27, 2023 14.72 14.80 14.68 14.78 38,649 +0.03(+0.20%)
Dec 26, 2023 14.19 14.85 14.19 14.75 58,661 +0.13(+0.89%)
Dec 22, 2023 14.94 14.94 14.28 14.62 29,773 -0.45(-2.99%)
Dec 21, 2023 15.00 15.15 15.00 15.07 102,670 +0.51(+3.50%)
Dec 20, 2023 14.76 14.83 14.31 14.56 135,471 -0.42(-2.80%)
Dec 19, 2023 14.40 15.08 14.40 14.98 81,449 +0.04(+0.27%)
Dec 18, 2023 14.92 14.95 14.84 14.94 99,641 +0.49(+3.39%)
Dec 15, 2023 14.61 14.61 14.45 14.45 95,643 -0.27(-1.83%)
Dec 14, 2023 15.11 15.11 14.64 14.72 101,842 +0.12(+0.79%)
Dec 13, 2023 14.51 14.93 14.28 14.61 278,398 -0.51(-3.41%)
Dec 12, 2023 14.93 15.40 14.59 15.12 145,205 +0.21(+1.41%)
Dec 11, 2023 14.90 14.94 14.83 14.91 88,829 +0.04(+0.27%)
Dec 08, 2023 14.83 15.00 14.31 14.87 79,859 -0.32(-2.11%)
Dec 07, 2023 15.09 15.25 15.06 15.19 97,614 -0.22(-1.43%)
Dec 06, 2023 15.04 15.59 15.03 15.41 63,262 +0.14(+0.92%)
Dec 05, 2023 15.24 15.31 15.22 15.27 63,636 +0.02(+0.13%)
Dec 04, 2023 14.78 15.31 14.78 15.25 49,326 -0.55(-3.48%)
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.