Skip to main content

Denso Corp Ltd ADR (OP: DNZOY )

14.20 -0.05 (-0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 74.50 74.25 74.25 74.25 141 +2.75(+3.85%)
Nov 26, 2003 71.50 71.50 71.50 71.50 0 -0.80(-1.11%)
Nov 25, 2003 72.30 72.30 72.30 72.30 0 -0.70(-0.96%)
Nov 24, 2003 73.00 73.00 73.00 73.00 0 -1.78(-2.38%)
Nov 21, 2003 74.78 74.78 74.78 74.78 0 +2.03(+2.79%)
Nov 20, 2003 72.75 72.75 72.75 72.75 0 -1.80(-2.41%)
Nov 19, 2003 74.55 74.55 74.55 74.55 0 +0.55(+0.74%)
Nov 18, 2003 74.00 74.00 74.00 74.00 0 -2.00(-2.63%)
Nov 17, 2003 76.00 76.00 76.00 76.00 0 +2.75(+3.75%)
Nov 14, 2003 73.25 73.25 73.25 73.25 0 +0.00(+0.00%)
Nov 13, 2003 73.25 73.25 73.25 73.25 0 -1.25(-1.68%)
Nov 12, 2003 74.50 74.50 74.50 74.50 0 -1.00(-1.32%)
Nov 11, 2003 75.50 75.50 75.50 75.50 0 -2.00(-2.58%)
Nov 10, 2003 77.50 77.50 77.50 77.50 0 +2.55(+3.40%)
Nov 07, 2003 74.95 74.95 74.95 74.95 0 -0.90(-1.19%)
Nov 06, 2003 75.85 75.85 75.85 75.85 0 -1.15(-1.49%)
Nov 05, 2003 77.00 77.00 77.00 77.00 0 +2.90(+3.91%)
Nov 04, 2003 74.10 74.10 74.10 74.10 0 -2.90(-3.77%)
Nov 03, 2003 77.00 77.00 77.00 77.00 0 -0.20(-0.26%)
Oct 31, 2003 77.20 77.20 77.20 77.20 0 -3.30(-4.10%)
Oct 30, 2003 80.50 80.50 80.50 80.50 0 +0.00(+0.00%)
Oct 29, 2003 80.50 80.50 80.50 80.50 0 +0.00(+0.00%)
Oct 28, 2003 80.50 80.50 80.50 80.50 0 -0.50(-0.62%)
Oct 27, 2003 81.00 81.00 81.00 81.00 0 -4.50(-5.26%)
Oct 24, 2003 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Oct 23, 2003 85.50 85.50 85.50 85.50 0 -2.00(-2.29%)
Oct 22, 2003 87.50 87.50 87.50 87.50 0 +1.85(+2.16%)
Oct 21, 2003 85.65 85.65 85.65 85.65 0 +0.00(+0.00%)
Oct 20, 2003 85.65 85.65 85.65 85.65 0 -0.85(-0.98%)
Oct 17, 2003 86.50 86.50 86.50 86.50 0 +1.90(+2.25%)
Oct 16, 2003 84.60 84.60 84.60 84.60 0 +0.00(+0.00%)
Oct 15, 2003 84.60 84.60 84.60 84.60 0 -2.65(-3.04%)
Oct 14, 2003 87.25 87.25 87.25 87.25 0 +0.00(+0.00%)
Oct 13, 2003 87.25 87.25 87.25 87.25 0 +3.70(+4.43%)
Oct 10, 2003 83.55 83.55 83.55 83.55 0 -3.70(-4.24%)
Oct 09, 2003 87.25 87.25 87.25 87.25 0 +0.00(+0.00%)
Oct 08, 2003 87.25 87.25 87.25 87.25 0 +2.75(+3.25%)
Oct 07, 2003 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Oct 06, 2003 84.50 84.50 84.50 84.50 0 +1.00(+1.20%)
Oct 03, 2003 83.50 83.50 83.50 83.50 0 +2.30(+2.83%)
Oct 02, 2003 81.20 81.20 81.20 81.20 0 +0.70(+0.87%)
Oct 01, 2003 80.50 80.50 80.50 80.50 0 +1.00(+1.26%)
Sep 30, 2003 79.50 79.50 79.50 79.50 0 -0.25(-0.31%)
Sep 29, 2003 79.75 79.75 79.75 79.75 0 +0.00(+0.00%)
Sep 26, 2003 79.75 79.75 79.75 79.75 0 +2.75(+3.57%)
Sep 25, 2003 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
Sep 24, 2003 77.00 77.00 77.00 77.00 0 -1.00(-1.28%)
Sep 23, 2003 78.00 78.00 78.00 78.00 0 -2.90(-3.58%)
Sep 22, 2003 80.90 80.90 80.90 80.90 0 +0.15(+0.19%)
Sep 19, 2003 80.75 80.75 80.75 80.75 0 +0.00(+0.00%)
Sep 18, 2003 80.75 80.75 80.75 80.75 0 -1.90(-2.30%)
Sep 17, 2003 82.65 82.65 82.65 82.65 0 +2.40(+2.99%)
Sep 16, 2003 80.25 80.25 80.25 80.25 0 +3.55(+4.63%)
Sep 15, 2003 76.70 76.70 76.70 76.70 0 +0.00(+0.00%)
Sep 12, 2003 76.70 76.70 76.70 76.70 0 -1.05(-1.35%)
Sep 11, 2003 77.75 77.75 77.75 77.75 0 +0.00(+0.00%)
Sep 10, 2003 77.75 77.75 77.75 77.75 0 +2.25(+2.98%)
Sep 09, 2003 75.50 75.50 75.50 75.50 0 +1.50(+2.03%)
Sep 08, 2003 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 05, 2003 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 04, 2003 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 03, 2003 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 02, 2003 74.00 74.00 74.00 74.00 0 +2.60(+3.64%)
Aug 29, 2003 71.40 71.40 71.40 71.40 0 +0.00(+0.00%)
Aug 28, 2003 71.40 71.40 71.40 71.40 0 +0.00(+0.00%)
Aug 27, 2003 71.40 71.40 71.40 71.40 0 -1.95(-2.66%)
Aug 26, 2003 73.35 73.35 73.35 73.35 0 +0.00(+0.00%)
Aug 25, 2003 73.35 73.35 73.35 73.35 0 -1.15(-1.54%)
Aug 22, 2003 74.50 74.50 74.50 74.50 0 +3.85(+5.45%)
Aug 19, 2003 70.65 70.65 70.65 70.65 0 -0.50(-0.70%)
Aug 18, 2003 71.15 71.15 71.15 71.15 0 +2.65(+3.87%)
Aug 15, 2003 68.50 68.50 68.50 68.50 0 +2.50(+3.79%)
Aug 14, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Aug 13, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Aug 12, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Aug 11, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Aug 08, 2003 66.00 66.00 66.00 66.00 0 -1.00(-1.49%)
Aug 07, 2003 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Aug 06, 2003 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Aug 05, 2003 67.00 67.00 67.00 67.00 0 -0.20(-0.30%)
Aug 04, 2003 67.20 67.20 67.20 67.20 0 +0.00(+0.00%)
Aug 01, 2003 67.20 67.20 67.20 67.20 0 +0.00(+0.00%)
Jul 31, 2003 67.20 67.20 67.20 67.20 0 +0.00(+0.00%)
Jul 30, 2003 67.20 67.20 67.20 67.20 0 -1.30(-1.90%)
Jul 29, 2003 68.50 68.50 68.50 68.50 0 +2.00(+3.01%)
Jul 28, 2003 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jul 25, 2003 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jul 24, 2003 66.50 66.50 66.50 66.50 0 +0.75(+1.14%)
Jul 23, 2003 65.75 65.75 65.75 65.75 0 +0.25(+0.38%)
Jul 22, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Jul 21, 2003 65.50 65.50 65.50 65.50 0 -1.00(-1.50%)
Jul 18, 2003 66.50 66.50 66.50 66.50 0 -3.50(-5.00%)
Jul 17, 2003 70.00 70.00 70.00 70.00 0 +2.50(+3.70%)
Jul 16, 2003 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 15, 2003 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 14, 2003 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 11, 2003 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 10, 2003 67.50 67.50 67.50 67.50 0 +0.25(+0.37%)
Jul 09, 2003 67.25 67.25 67.25 67.25 0 +1.50(+2.28%)
Jul 08, 2003 65.75 65.75 65.75 65.75 0 +2.50(+3.95%)
Jul 07, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 03, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 02, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 01, 2003 63.25 63.25 63.25 63.25 0 +1.65(+2.68%)
Jun 30, 2003 61.60 61.60 61.60 61.60 0 +0.00(+0.00%)
Jun 27, 2003 61.60 61.60 61.60 61.60 0 -1.85(-2.92%)
Jun 26, 2003 63.45 63.45 63.45 63.45 0 +0.00(+0.00%)
Jun 25, 2003 63.45 63.45 63.45 63.45 0 +0.00(+0.00%)
Jun 24, 2003 63.45 63.45 63.45 63.45 0 +0.00(+0.00%)
Jun 23, 2003 63.45 63.45 63.45 63.45 0 +1.60(+2.59%)
Jun 20, 2003 61.85 61.85 61.85 61.85 0 +0.35(+0.57%)
Jun 19, 2003 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Jun 18, 2003 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Jun 17, 2003 61.50 61.50 61.50 61.50 0 +0.50(+0.82%)
Jun 16, 2003 61.00 61.00 61.00 61.00 0 +0.00(+0.00%)
Jun 13, 2003 61.00 61.00 61.00 61.00 0 +1.30(+2.18%)
Jun 12, 2003 59.70 59.70 59.70 59.70 0 +0.00(+0.00%)
Jun 11, 2003 59.70 59.70 59.70 59.70 0 +0.00(+0.00%)
Jun 10, 2003 59.70 59.70 59.70 59.70 0 +1.20(+2.05%)
Jun 09, 2003 58.50 58.50 58.50 58.50 0 +0.00(+0.00%)
Jun 06, 2003 58.50 58.50 58.50 58.50 0 +0.40(+0.69%)
Jun 05, 2003 58.10 58.10 58.10 58.10 0 +1.60(+2.83%)
Jun 04, 2003 56.50 56.50 56.50 56.50 0 +0.50(+0.89%)
Jun 03, 2003 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jun 02, 2003 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
May 30, 2003 56.00 56.00 56.00 56.00 0 +0.60(+1.08%)
May 29, 2003 55.40 55.40 55.40 55.40 0 -1.35(-2.38%)
May 28, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 23, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 22, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 21, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 20, 2003 56.75 56.75 56.75 56.75 0 -0.25(-0.44%)
May 19, 2003 57.00 57.00 57.00 57.00 0 -1.00(-1.72%)
May 16, 2003 58.00 58.00 58.00 58.00 0 +0.25(+0.43%)
May 15, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
May 14, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
May 13, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
May 12, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
May 09, 2003 57.75 57.75 57.75 57.75 0 -1.95(-3.27%)
May 08, 2003 59.70 59.70 59.70 59.70 0 +2.45(+4.28%)
May 07, 2003 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
May 06, 2003 57.25 57.25 57.25 57.25 0 +1.15(+2.05%)
May 05, 2003 56.10 56.10 56.10 56.10 0 +0.70(+1.26%)
May 02, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
May 01, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Apr 30, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Apr 29, 2003 55.40 55.40 55.40 55.40 0 -0.37(-0.66%)
Apr 28, 2003 55.77 55.77 55.77 55.77 0 -0.98(-1.73%)
Apr 25, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Apr 24, 2003 56.75 56.75 56.75 56.75 0 +0.70(+1.25%)
Apr 23, 2003 56.05 56.05 56.05 56.05 0 -0.45(-0.80%)
Apr 21, 2003 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Apr 17, 2003 56.50 56.50 56.50 56.50 0 +0.25(+0.44%)
Apr 16, 2003 56.25 56.25 56.25 56.25 0 +0.50(+0.90%)
Apr 15, 2003 55.75 55.75 55.75 55.75 0 +0.00(+0.00%)
Apr 14, 2003 55.75 55.75 55.75 55.75 0 -1.00(-1.76%)
Apr 11, 2003 56.75 56.75 56.75 56.75 0 -1.00(-1.73%)
Apr 10, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
Apr 09, 2003 57.75 57.75 57.75 57.75 0 -1.00(-1.70%)
Apr 08, 2003 58.75 58.75 58.75 58.75 0 +0.00(+0.00%)
Apr 07, 2003 58.75 58.75 58.75 58.75 0 -0.75(-1.26%)
Apr 04, 2003 59.50 59.50 59.50 59.50 0 -2.25(-3.64%)
Apr 03, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Apr 02, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Apr 01, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Mar 31, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Mar 28, 2003 61.75 61.75 61.75 61.75 0 +1.45(+2.40%)
Mar 27, 2003 60.30 60.30 60.30 60.30 0 +1.65(+2.81%)
Mar 26, 2003 58.65 58.65 58.65 58.65 0 -0.75(-1.26%)
Mar 25, 2003 59.40 59.40 59.40 59.40 0 +0.40(+0.68%)
Mar 24, 2003 59.00 59.00 59.00 59.00 0 -0.25(-0.42%)
Mar 21, 2003 59.25 59.25 59.25 59.25 0 +1.70(+2.95%)
Mar 20, 2003 57.55 57.55 57.55 57.55 0 +0.00(+0.00%)
Mar 19, 2003 57.55 57.55 57.55 57.55 0 +0.80(+1.41%)
Mar 18, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Mar 17, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Mar 14, 2003 56.75 56.75 56.75 56.75 0 -3.75(-6.20%)
Mar 13, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 12, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 11, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 07, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 06, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 05, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 04, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 03, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 28, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 27, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 26, 2003 60.50 60.50 60.50 60.50 0 -0.75(-1.22%)
Feb 25, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 24, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 21, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 20, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 19, 2003 61.25 61.25 61.25 61.25 0 +0.75(+1.24%)
Feb 18, 2003 60.50 60.50 60.50 60.50 0 +0.25(+0.41%)
Feb 14, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 13, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 12, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 11, 2003 60.25 60.25 60.25 60.25 0 -2.50(-3.98%)
Feb 10, 2003 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Feb 07, 2003 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Feb 06, 2003 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Feb 05, 2003 62.75 62.75 62.75 62.75 0 +0.50(+0.80%)
Jan 30, 2003 62.25 62.25 62.25 62.25 0 +0.75(+1.22%)
Jan 23, 2003 61.50 61.50 61.50 61.50 0 -2.90(-4.50%)
Jan 22, 2003 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Jan 21, 2003 64.40 64.40 64.40 64.40 0 +1.27(+2.01%)
Jan 17, 2003 63.13 63.13 63.13 63.13 0 +0.00(+0.00%)
Jan 16, 2003 63.13 63.13 63.13 63.13 0 -0.77(-1.21%)
Jan 15, 2003 63.90 63.90 63.90 63.90 0 -0.60(-0.93%)
Jan 14, 2003 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jan 13, 2003 64.50 64.50 64.50 64.50 0 -0.50(-0.77%)
Jan 10, 2003 65.00 65.00 65.00 65.00 0 -0.50(-0.76%)
Jan 09, 2003 65.50 65.50 65.50 65.50 0 -0.50(-0.76%)
Jan 08, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Jan 07, 2003 66.00 66.35 66.00 66.00 2,900 +1.25(+1.93%)
Jan 02, 2003 64.75 64.75 64.75 64.75 0 -0.65(-0.99%)
Dec 31, 2002 65.40 65.40 65.40 65.40 0 +2.00(+3.15%)
Dec 27, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Dec 26, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Dec 24, 2002 63.40 63.40 63.30 63.40 700 +0.00(+0.00%)
Dec 23, 2002 63.40 63.40 63.40 63.40 0 -0.60(-0.94%)
Dec 20, 2002 64.00 64.00 64.00 64.00 0 -1.00(-1.54%)
Dec 19, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Dec 18, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Dec 17, 2002 65.00 65.00 65.00 65.00 0 -0.75(-1.14%)
Dec 16, 2002 65.75 65.75 65.75 65.75 0 +2.05(+3.22%)
Dec 13, 2002 63.70 63.70 63.70 63.70 0 +0.00(+0.00%)
Dec 12, 2002 63.70 63.70 63.70 63.70 0 -0.80(-1.24%)
Dec 11, 2002 64.50 64.50 64.50 64.50 0 +1.55(+2.46%)
Dec 10, 2002 62.95 62.95 62.95 62.95 0 +0.00(+0.00%)
Dec 09, 2002 62.95 62.95 62.95 62.95 0 +0.95(+1.53%)
Dec 06, 2002 62.00 62.00 62.00 62.00 0 -1.50(-2.36%)
Dec 05, 2002 63.50 63.50 63.50 63.50 0 -1.25(-1.93%)
Dec 04, 2002 64.75 64.75 64.75 64.75 0 +1.25(+1.97%)
Dec 03, 2002 63.50 63.50 63.50 63.50 0 -0.50(-0.78%)
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.