Denso Corp Ltd ADR (OP: DNZOY )

19.00 -0.31 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 18.25 18.51 18.25 18.48 96,288 -0.61(-3.21%)
Mar 28, 2024 19.10 19.13 19.03 19.09 19,815 -0.19(-0.96%)
Mar 27, 2024 19.25 19.28 19.18 19.28 186,746 -0.03(-0.16%)
Mar 26, 2024 19.17 19.37 19.17 19.31 59,812 +0.19(+0.99%)
Mar 25, 2024 18.89 19.17 18.74 19.12 31,044 -0.20(-1.04%)
Mar 22, 2024 18.79 19.37 18.79 19.32 82,930 -0.10(-0.51%)
Mar 21, 2024 18.77 19.55 18.77 19.42 82,687 -0.10(-0.53%)
Mar 20, 2024 19.08 19.53 19.08 19.52 19,157 +0.21(+1.11%)
Mar 19, 2024 19.27 19.39 19.18 19.31 31,592 +0.59(+3.15%)
Mar 18, 2024 18.60 19.31 18.60 18.72 26,069 +0.45(+2.46%)
Mar 15, 2024 18.32 18.33 18.23 18.27 28,867 +0.51(+2.87%)
Mar 14, 2024 17.79 17.87 17.71 17.76 29,426 -0.11(-0.62%)
Mar 13, 2024 17.76 18.39 17.76 17.87 41,668 -0.26(-1.46%)
Mar 12, 2024 17.55 18.14 17.55 18.13 47,331 +0.13(+0.74%)
Mar 11, 2024 18.50 18.50 18.00 18.00 38,944 -0.60(-3.23%)
Mar 08, 2024 18.61 18.74 18.46 18.60 33,148 -0.29(-1.56%)
Mar 07, 2024 19.46 19.46 18.80 18.89 55,059 -0.30(-1.59%)
Mar 06, 2024 18.90 19.25 18.90 19.20 52,955 +0.68(+3.67%)
Mar 05, 2024 18.59 19.03 18.51 18.52 27,222 +0.20(+1.09%)
Mar 04, 2024 18.69 18.69 17.58 18.32 66,879 -0.12(-0.65%)
Mar 01, 2024 18.36 18.46 18.23 18.44 73,123 +0.22(+1.21%)
Feb 29, 2024 18.32 18.37 18.22 18.22 51,678 -0.02(-0.11%)
Feb 28, 2024 18.28 18.31 18.21 18.24 39,781 -0.07(-0.38%)
Feb 27, 2024 18.28 18.34 18.28 18.31 32,536 +0.06(+0.33%)
Feb 26, 2024 18.85 18.85 18.23 18.25 38,117 -0.09(-0.49%)
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%)
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.