Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.83 -0.08 (-0.53%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.44	23.71	23.44	23.60	11,174	+0.21(+0.90%)
Jun 27, 2013	23.04	23.39	23.04	23.39	16,278	+0.21(+0.91%)
Jun 26, 2013	22.90	23.20	22.86	23.18	14,773	+0.73(+3.25%)
Jun 25, 2013	22.32	22.54	22.22	22.45	11,684	+0.39(+1.77%)
Jun 24, 2013	21.95	22.24	21.66	22.06	23,157	-0.55(-2.43%)
Jun 21, 2013	22.49	22.75	22.10	22.61	12,879	+1.11(+5.16%)
Jun 20, 2013	21.82	21.95	21.50	21.50	17,253	-0.85(-3.80%)
Jun 19, 2013	22.64	22.78	22.34	22.35	24,503	-0.43(-1.89%)
Jun 18, 2013	22.60	22.88	22.60	22.78	18,627	+0.61(+2.75%)
Jun 17, 2013	22.41	22.54	22.17	22.17	15,045	+1.14(+5.42%)
Jun 14, 2013	19.98	21.49	19.98	21.03	11,188	-1.00(-4.54%)
Jun 13, 2013	21.45	22.10	21.45	22.03	19,324	+0.08(+0.36%)
Jun 12, 2013	22.32	22.32	21.77	21.95	15,802	+0.08(+0.37%)
Jun 11, 2013	21.99	22.22	21.77	21.87	9,386	-0.41(-1.84%)
Jun 10, 2013	22.18	22.43	22.00	22.28	8,729	+1.05(+4.95%)
Jun 07, 2013	20.58	21.24	20.58	21.23	20,508	+0.57(+2.76%)
Jun 06, 2013	20.55	20.76	20.27	20.66	27,611	+0.04(+0.19%)
Jun 05, 2013	20.83	20.84	20.62	20.62	21,782	-0.53(-2.51%)
Jun 04, 2013	21.02	21.30	20.94	21.15	36,394	+0.33(+1.59%)

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.