Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.21 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.52	22.58	22.24	22.41	60,800	-0.23(-0.99%)
Dec 28, 2018	22.58	22.64	21.70	22.64	90,400	+1.16(+5.38%)
Dec 27, 2018	21.23	22.01	21.20	21.48	73,208	+0.24(+1.13%)
Dec 26, 2018	20.99	21.34	20.39	21.25	58,683	+0.47(+2.26%)
Dec 24, 2018	21.45	21.45	20.63	20.77	25,200	-0.37(-1.73%)
Dec 21, 2018	21.33	21.49	21.02	21.14	26,400	-1.05(-4.73%)
Dec 20, 2018	21.85	22.25	21.83	22.19	22,871	-0.17(-0.76%)
Dec 19, 2018	22.64	22.86	22.05	22.36	33,246	-0.02(-0.09%)
Dec 18, 2018	22.36	22.53	22.22	22.38	51,915	+0.32(+1.47%)
Dec 17, 2018	22.49	22.49	21.87	22.05	36,404	-0.39(-1.76%)
Dec 14, 2018	22.60	22.67	22.45	22.45	18,200	-0.46(-2.03%)
Dec 13, 2018	22.73	23.11	22.73	22.91	24,509	-0.09(-0.37%)
Dec 12, 2018	23.19	23.19	22.80	23.00	26,527	+0.32(+1.41%)
Dec 11, 2018	22.90	22.90	22.45	22.68	38,190	+0.03(+0.13%)
Dec 10, 2018	22.85	22.85	22.31	22.65	24,912	+0.18(+0.82%)
Dec 07, 2018	22.65	22.95	22.31	22.46	21,400	-0.34(-1.47%)
Dec 06, 2018	22.88	22.88	21.97	22.80	130,628	+0.07(+0.29%)
Dec 04, 2018	23.67	23.67	22.63	22.73	37,600	-0.64(-2.76%)

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.