Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.83 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.10	19.13	19.03	19.09	19,815	-0.19(-0.96%)
Mar 27, 2024	19.25	19.28	19.18	19.28	186,746	-0.03(-0.16%)
Mar 26, 2024	19.17	19.37	19.17	19.31	59,812	+0.19(+0.99%)
Mar 25, 2024	18.89	19.17	18.74	19.12	31,044	-0.20(-1.04%)
Mar 22, 2024	18.79	19.37	18.79	19.32	82,930	-0.10(-0.51%)
Mar 21, 2024	18.77	19.55	18.77	19.42	82,687	-0.10(-0.53%)
Mar 20, 2024	19.08	19.53	19.08	19.52	19,157	+0.21(+1.11%)
Mar 19, 2024	19.27	19.39	19.18	19.31	31,592	+0.59(+3.15%)
Mar 18, 2024	18.60	19.31	18.60	18.72	26,069	+0.45(+2.46%)
Mar 15, 2024	18.32	18.33	18.23	18.27	28,867	+0.51(+2.87%)
Mar 14, 2024	17.79	17.87	17.71	17.76	29,426	-0.11(-0.62%)
Mar 13, 2024	17.76	18.39	17.76	17.87	41,668	-0.26(-1.46%)
Mar 12, 2024	17.55	18.14	17.55	18.13	47,331	+0.13(+0.74%)
Mar 11, 2024	18.50	18.50	18.00	18.00	38,944	-0.60(-3.23%)
Mar 08, 2024	18.61	18.74	18.46	18.60	33,148	-0.29(-1.56%)
Mar 07, 2024	19.46	19.46	18.80	18.89	55,059	-0.30(-1.59%)
Mar 06, 2024	18.90	19.25	18.90	19.20	52,955	+0.68(+3.67%)
Mar 05, 2024	18.59	19.03	18.51	18.52	27,222	+0.20(+1.09%)
Mar 04, 2024	18.69	18.69	17.58	18.32	66,879	-0.12(-0.65%)

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.