Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.07 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.34	37.34	36.52	37.13	50,952	+0.88(+2.43%)
Jan 28, 2022	36.87	36.87	35.58	36.25	101,625	+0.41(+1.14%)
Jan 27, 2022	35.10	36.32	35.10	35.84	325,568	-1.05(-2.85%)
Jan 26, 2022	37.42	37.55	36.78	36.89	55,386	-1.41(-3.68%)
Jan 25, 2022	37.91	38.41	37.45	38.30	75,889	+0.05(+0.13%)
Jan 24, 2022	38.01	38.89	37.27	38.25	51,747	-0.20(-0.52%)
Jan 21, 2022	39.00	39.00	38.45	38.45	34,199	-1.43(-3.59%)
Jan 20, 2022	39.98	40.50	39.88	39.88	25,078	-0.87(-2.13%)
Jan 19, 2022	40.98	41.01	40.73	40.75	20,408	-1.37(-3.25%)
Jan 18, 2022	42.15	42.21	41.93	42.12	66,874	-0.73(-1.70%)
Jan 14, 2022				42.85	0	-0.03(-0.08%)
Jan 13, 2022	43.69	43.69	42.85	42.88	16,307	-0.22(-0.50%)
Jan 12, 2022	43.20	43.52	43.00	43.10	10,699	-0.94(-2.13%)
Jan 11, 2022	43.52	44.09	43.45	44.04	20,809	+0.76(+1.76%)
Jan 10, 2022	44.85	44.85	42.73	43.28	18,312	-0.14(-0.32%)
Jan 07, 2022	43.29	43.50	43.06	43.42	30,565	+0.07(+0.16%)
Jan 06, 2022	43.69	43.69	43.35	43.35	12,848	+0.31(+0.72%)
Jan 05, 2022	43.52	43.83	43.04	43.04	20,612	+0.31(+0.73%)
Jan 04, 2022	42.30	42.73	42.30	42.73	44,600	+1.06(+2.54%)

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.