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, 2023	26.80	26.93	26.72	26.93	17,615	+0.16(+0.60%)
Jan 30, 2023	26.84	26.85	26.70	26.77	17,051	-0.03(-0.11%)
Jan 27, 2023	26.64	26.81	26.64	26.80	13,884	+0.07(+0.26%)
Jan 26, 2023	26.75	26.79	26.56	26.73	16,419	+0.10(+0.38%)
Jan 25, 2023	26.40	26.69	26.40	26.63	43,983	+0.37(+1.41%)
Jan 24, 2023	26.10	26.38	26.09	26.26	21,952	+0.18(+0.69%)
Jan 23, 2023	25.89	26.13	25.89	26.08	20,366	-0.09(-0.34%)
Jan 20, 2023	25.90	26.17	25.86	26.17	24,131	+0.27(+1.04%)
Jan 19, 2023	25.93	26.03	25.84	25.90	52,811	-0.06(-0.25%)
Jan 18, 2023	26.26	26.27	25.94	25.96	56,938	-0.22(-0.83%)
Jan 17, 2023	26.16	26.33	26.13	26.18	32,954	+0.75(+2.95%)
Jan 13, 2023	25.27	25.43	25.20	25.43	27,076	-0.19(-0.74%)
Jan 12, 2023	25.20	25.63	25.20	25.62	54,670	+0.50(+1.99%)
Jan 11, 2023	24.32	25.86	24.32	25.12	105,129	+0.33(+1.33%)
Jan 10, 2023	24.78	24.79	24.61	24.79	91,462	-0.18(-0.72%)
Jan 09, 2023	25.14	25.32	24.97	24.97	87,683	-0.08(-0.32%)
Jan 06, 2023	24.41	25.05	24.33	25.05	75,970	+0.88(+3.64%)
Jan 05, 2023	24.13	24.25	24.06	24.17	75,471	-0.25(-1.02%)
Jan 04, 2023	24.43	24.57	24.33	24.42	130,646	-0.19(-0.77%)

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.