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 (%)
Jan 31, 2017	21.53	21.61	21.44	21.61	29,557	+0.11(+0.51%)
Jan 30, 2017	21.50	21.55	21.42	21.50	9,770	-0.18(-0.85%)
Jan 27, 2017	21.72	21.72	21.65	21.68	6,161	-0.32(-1.43%)
Jan 26, 2017	21.93	22.04	21.93	22.00	11,357	+0.04(+0.18%)
Jan 25, 2017	21.71	21.96	21.71	21.96	15,901	+0.20(+0.92%)
Jan 24, 2017	21.54	21.76	21.53	21.76	12,524	+0.02(+0.09%)
Jan 23, 2017	21.74	21.79	21.67	21.74	12,686	-0.16(-0.73%)
Jan 20, 2017	21.60	22.05	21.60	21.90	8,818	+0.11(+0.53%)
Jan 19, 2017	21.94	21.94	21.71	21.79	6,325	-0.07(-0.30%)
Jan 18, 2017	21.72	21.85	21.72	21.85	10,842	+0.16(+0.74%)
Jan 17, 2017	21.75	21.80	21.65	21.69	8,161	-0.33(-1.50%)
Jan 13, 2017		22.02	22.02	22.02	0	+0.02(+0.07%)
Jan 12, 2017	22.00	22.01	21.84	22.00	14,105	+0.18(+0.80%)
Jan 11, 2017	21.79	22.06	21.79	21.83	10,812	-0.10(-0.46%)
Jan 10, 2017	21.84	21.93	21.84	21.93	12,096	-0.09(-0.39%)
Jan 09, 2017	22.00	22.07	21.91	22.02	8,141	-0.04(-0.16%)
Jan 06, 2017	21.96	22.19	21.96	22.05	7,263	-0.26(-1.17%)
Jan 05, 2017	22.63	22.63	22.25	22.31	11,641	+0.15(+0.68%)
Jan 04, 2017	21.65	22.25	21.65	22.16	11,999	+0.50(+2.28%)

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.