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 (%)
Dec 30, 2005	139.15	139.15	139.15	139.15	100	-2.85(-2.01%)
Dec 29, 2005	142.00	142.00	142.00	142.00	120	+0.60(+0.42%)
Dec 28, 2005	141.40	141.40	140.50	141.40	834	+0.90(+0.64%)
Dec 23, 2005	140.50	140.65	140.50	140.50	324	+0.25(+0.18%)
Dec 22, 2005	139.75	140.25	138.75	140.25	4,262	+0.50(+0.36%)
Dec 21, 2005	138.05	141.10	139.50	139.75	936	+1.70(+1.23%)
Dec 20, 2005	138.05	138.05	137.00	138.05	320	+0.45(+0.33%)
Dec 19, 2005	137.60	137.60	136.30	137.60	345	+3.10(+2.30%)
Dec 16, 2005	134.50	134.50	134.50	134.50	132	+0.35(+0.26%)
Dec 15, 2005	134.15	134.15	133.00	134.15	484	-5.60(-4.01%)
Dec 14, 2005	139.75	140.00	138.55	139.75	639	+2.65(+1.93%)
Dec 13, 2005	137.10	137.10	137.00	137.10	204	+2.70(+2.01%)
Dec 12, 2005	134.40	134.40	134.40	134.40	700	+4.80(+3.70%)
Dec 09, 2005	129.60	129.65	129.60	129.60	286	+0.15(+0.12%)
Dec 08, 2005	129.45	129.50	127.95	129.45	4,940	+0.80(+0.62%)
Dec 07, 2005	128.65	128.65	126.75	128.65	2,767	+0.15(+0.12%)
Dec 06, 2005	128.50	130.00	126.05	128.50	3,771	-1.50(-1.15%)
Dec 05, 2005	130.00	130.00	130.00	130.00	1,598	-0.50(-0.38%)
Dec 02, 2005	130.50	130.50	130.50	130.50	100	+7.00(+5.67%)

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.