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 (%)
Jan 29, 2021	27.94	28.77	27.69	27.98	12,700	-0.70(-2.44%)
Jan 28, 2021	28.28	28.71	28.28	28.68	11,422	+0.37(+1.31%)
Jan 27, 2021	29.40	29.40	28.20	28.31	13,405	-0.76(-2.60%)
Jan 26, 2021	28.12	29.86	28.12	29.07	12,374	+0.27(+0.92%)
Jan 25, 2021	28.80	29.15	28.57	28.80	20,351	-0.39(-1.34%)
Jan 22, 2021	29.73	29.73	28.87	29.19	11,800	-0.60(-2.01%)
Jan 21, 2021	29.94	29.94	29.27	29.79	88,258	+0.59(+2.02%)
Jan 20, 2021	29.71	29.71	28.83	29.20	16,552	+0.42(+1.46%)
Jan 19, 2021	28.75	28.78	27.71	28.78	13,933	+1.20(+4.35%)
Jan 15, 2021	27.69	27.70	27.45	27.58	30,700	-1.18(-4.10%)
Jan 14, 2021	28.89	28.89	28.43	28.76	29,798	-0.27(-0.93%)
Jan 13, 2021	30.06	30.06	28.91	29.03	21,242	-0.24(-0.82%)
Jan 12, 2021	29.21	29.27	28.87	29.27	12,409	-0.48(-1.61%)
Jan 11, 2021	29.97	29.97	29.45	29.75	18,459	-0.29(-0.97%)
Jan 08, 2021	29.74	30.04	29.74	30.04	16,500	+0.48(+1.62%)
Jan 07, 2021	29.72	29.72	29.45	29.56	11,911	-0.09(-0.30%)
Jan 06, 2021	29.58	29.87	28.77	29.65	17,298	+0.18(+0.61%)
Jan 05, 2021	29.19	29.67	29.00	29.47	10,573	-0.03(-0.10%)

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.