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 (%)
Aug 31, 2009	117.84	117.84	117.16	117.16	445	-3.79(-3.13%)
Aug 28, 2009	120.95	120.95	120.95	120.95	290	-0.93(-0.76%)
Aug 27, 2009	121.88	121.88	121.88	121.88	128	-1.12(-0.91%)
Aug 26, 2009	123.00	123.00	123.00	123.00	198	-2.00(-1.60%)
Aug 25, 2009	125.00	125.00	125.00	125.00	603	+0.15(+0.12%)
Aug 24, 2009	125.00	125.00	123.50	124.85	1,075	+3.87(+3.20%)
Aug 21, 2009	120.55	120.98	119.00	120.98	939	-0.12(-0.10%)
Aug 20, 2009	122.93	122.93	121.10	121.10	487	-1.40(-1.14%)
Aug 19, 2009	120.00	123.25	120.00	122.50	7,940	+1.50(+1.24%)
Aug 18, 2009	120.50	122.00	120.50	121.00	2,543	+2.50(+2.11%)
Aug 17, 2009	116.71	119.95	116.71	118.50	968	-3.40(-2.79%)
Aug 14, 2009	121.00	122.00	121.00	121.90	642	+2.05(+1.71%)
Aug 12, 2009	119.85	119.85	119.85	119.85	600	+0.86(+0.72%)
Aug 11, 2009	119.75	119.75	117.30	118.99	1,333	-1.52(-1.26%)
Aug 07, 2009		120.51	120.51	120.51	0	-0.49(-0.40%)
Aug 06, 2009	121.00	121.00	121.00	121.00	835	+6.00(+5.22%)
Aug 05, 2009	115.00	115.00	112.75	115.00	1,937	-6.00(-4.96%)
Aug 04, 2009	121.95	121.95	121.00	121.00	779	-3.75(-3.01%)

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.