Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.20 -0.01 (-0.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.02	15.04	14.92	14.94	34,424	+0.07(+0.46%)
Dec 28, 2023	14.83	14.93	14.83	14.87	38,223	+0.09(+0.61%)
Dec 27, 2023	14.72	14.80	14.68	14.78	38,649	+0.03(+0.20%)
Dec 26, 2023	14.19	14.85	14.19	14.75	58,661	+0.13(+0.89%)
Dec 22, 2023	14.94	14.94	14.28	14.62	29,773	-0.45(-2.99%)
Dec 21, 2023	15.00	15.15	15.00	15.07	102,670	+0.51(+3.50%)
Dec 20, 2023	14.76	14.83	14.31	14.56	135,471	-0.42(-2.80%)
Dec 19, 2023	14.40	15.08	14.40	14.98	81,449	+0.04(+0.27%)
Dec 18, 2023	14.92	14.95	14.84	14.94	99,641	+0.49(+3.39%)
Dec 15, 2023	14.61	14.61	14.45	14.45	95,643	-0.27(-1.83%)
Dec 14, 2023	15.11	15.11	14.64	14.72	101,842	+0.12(+0.79%)
Dec 13, 2023	14.51	14.93	14.28	14.61	278,398	-0.51(-3.41%)
Dec 12, 2023	14.93	15.40	14.59	15.12	145,205	+0.21(+1.41%)
Dec 11, 2023	14.90	14.94	14.83	14.91	88,829	+0.04(+0.27%)
Dec 08, 2023	14.83	15.00	14.31	14.87	79,859	-0.32(-2.11%)
Dec 07, 2023	15.09	15.25	15.06	15.19	97,614	-0.22(-1.43%)
Dec 06, 2023	15.04	15.59	15.03	15.41	63,262	+0.14(+0.92%)
Dec 05, 2023	15.24	15.31	15.22	15.27	63,636	+0.02(+0.13%)
Dec 04, 2023	14.78	15.31	14.78	15.25	49,326	-0.55(-3.48%)

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.