Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.79	23.96	23.48	23.65	13,550	-1.10(-4.44%)
Nov 27, 2020	24.81	25.32	24.62	24.75	9,400	-0.26(-1.04%)
Nov 25, 2020	25.31	25.31	24.85	25.01	9,800	-0.31(-1.22%)
Nov 24, 2020	24.84	25.33	24.33	25.32	5,818	+0.24(+0.96%)
Nov 23, 2020	25.00	25.34	25.00	25.08	11,431	+0.08(+0.34%)
Nov 20, 2020	24.10	25.21	24.10	25.00	11,300	+0.09(+0.34%)
Nov 19, 2020	24.95	25.02	24.24	24.91	11,613	-0.09(-0.36%)
Nov 18, 2020	25.32	25.32	25.00	25.00	15,706	-0.34(-1.34%)
Nov 17, 2020	25.35	25.85	25.31	25.34	19,136	-0.04(-0.16%)
Nov 16, 2020	25.45	25.45	25.25	25.38	6,681	+0.61(+2.46%)
Nov 13, 2020	24.61	24.88	24.06	24.77	21,800	+0.42(+1.72%)
Nov 12, 2020	24.75	24.75	24.18	24.35	24,646	-0.38(-1.56%)
Nov 11, 2020	24.88	24.95	24.53	24.73	6,171	+0.06(+0.26%)
Nov 10, 2020	24.47	24.77	24.47	24.67	17,231	-0.04(-0.16%)
Nov 09, 2020	24.67	24.94	24.62	24.71	7,086	+1.03(+4.35%)
Nov 06, 2020	23.39	23.68	23.36	23.68	6,500	+0.07(+0.30%)
Nov 05, 2020	23.70	23.80	23.53	23.61	8,210	+0.09(+0.38%)
Nov 04, 2020	24.10	24.10	23.44	23.52	8,611	-0.68(-2.81%)
Nov 03, 2020	23.81	24.20	23.81	24.20	14,004	+0.63(+2.67%)

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.