Skip to main content

Denso Corp Ltd ADR (OP: DNZOY )

15.08 +0.17 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 143.50 145.79 143.50 143.50 1,042 +2.51(+1.78%)
Jan 30, 2008 140.99 140.99 138.05 140.99 3,460 -0.51(-0.36%)
Jan 29, 2008 141.50 141.50 139.50 141.50 1,570 +0.50(+0.35%)
Jan 28, 2008 143.00 141.00 138.70 141.00 1,452 -2.00(-1.40%)
Jan 25, 2008 140.70 146.00 143.00 143.00 757 +2.30(+1.63%)
Jan 24, 2008 140.70 140.70 139.50 140.70 4,059 +1.06(+0.76%)
Jan 23, 2008 139.64 139.64 135.00 139.64 2,711 -2.76(-1.94%)
Jan 22, 2008 142.51 142.50 135.06 142.40 5,220 -0.11(-0.08%)
Jan 21, 2008 142.51 145.85 142.20 142.51 2,114 +0.00(+0.00%)
Jan 18, 2008 142.51 145.85 142.20 142.51 2,114 -1.49(-1.03%)
Jan 17, 2008 144.00 148.25 144.00 144.00 1,417 +0.20(+0.14%)
Jan 16, 2008 143.80 145.50 143.55 143.80 1,674 -2.65(-1.81%)
Jan 15, 2008 152.60 146.90 144.30 146.45 10,904 -6.15(-4.03%)
Jan 14, 2008 150.25 153.40 152.60 152.60 43,367 +2.35(+1.56%)
Jan 11, 2008 150.25 152.75 150.15 150.25 66,241 -4.45(-2.88%)
Jan 10, 2008 154.70 154.90 152.50 154.70 7,337 -3.25(-2.06%)
Jan 09, 2008 156.50 157.95 157.10 157.95 1,046 +1.45(+0.93%)
Jan 08, 2008 156.50 158.69 155.61 156.50 4,335 -5.40(-3.34%)
Jan 07, 2008 160.01 161.90 161.90 161.90 120 +1.89(+1.18%)
Jan 04, 2008 160.01 162.95 160.01 160.01 1,797 -4.87(-2.95%)
Jan 03, 2008 164.88 166.90 164.00 164.88 1,067 -2.12(-1.27%)
Jan 02, 2008 163.00 167.00 163.50 167.00 1,616 +4.00(+2.45%)
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.