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 (%)
Dec 31, 2007	163.00	164.75	163.00	163.00	307	+1.50(+0.93%)
Dec 28, 2007	161.50	163.50	161.50	161.50	893	-1.75(-1.07%)
Dec 27, 2007	165.50	163.50	161.50	163.25	542	-2.25(-1.36%)
Dec 26, 2007	165.50	166.50	165.50	165.50	214	-0.50(-0.30%)
Dec 24, 2007	166.00	166.00	165.75	166.00	346	-1.13(-0.68%)
Dec 21, 2007	167.13	167.13	164.60	167.13	3,372	+4.67(+2.87%)
Dec 20, 2007	162.46	165.00	162.46	162.46	1,051	+1.66(+1.03%)
Dec 19, 2007	163.00	162.50	160.80	160.80	6,028	-2.20(-1.35%)
Dec 18, 2007	163.00	163.00	160.50	163.00	1,684	+4.99(+3.16%)
Dec 17, 2007	164.00	161.40	158.00	158.01	2,983	-5.99(-3.65%)
Dec 14, 2007	164.00	164.00	164.00	164.00	300	-1.50(-0.91%)
Dec 13, 2007	166.10	166.74	165.50	165.50	5,551	-0.60(-0.36%)
Dec 12, 2007	166.10	169.00	166.00	166.10	3,800	+0.85(+0.51%)
Dec 11, 2007	165.25	169.40	165.25	165.25	11,390	-4.75(-2.79%)
Dec 10, 2007	170.00	170.00	168.75	170.00	3,521	+3.50(+2.10%)
Dec 07, 2007	169.75	166.64	166.25	166.50	8,342	-3.25(-1.91%)
Dec 06, 2007	168.65	169.75	167.00	169.75	13,951	+1.10(+0.65%)
Dec 05, 2007	168.65	168.90	166.66	168.65	5,130	+4.65(+2.84%)
Dec 04, 2007	164.00	164.00	160.90	164.00	19,401	+1.55(+0.95%)

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.