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 (%)
Feb 28, 2020	18.67	19.28	18.67	19.20	151,300	+0.00(+0.00%)
Feb 27, 2020	19.02	19.62	18.87	19.20	85,917	-0.22(-1.13%)
Feb 26, 2020	19.12	19.60	19.12	19.42	79,420	+0.37(+1.94%)
Feb 25, 2020	19.07	19.66	18.92	19.05	112,763	+0.09(+0.47%)
Feb 24, 2020	19.31	19.31	18.96	18.96	54,035	-0.79(-4.02%)
Feb 21, 2020	19.72	19.81	19.70	19.75	71,400	-0.21(-1.03%)
Feb 20, 2020	20.07	20.21	19.87	19.96	37,745	-0.16(-0.80%)
Feb 19, 2020	20.20	20.33	20.08	20.12	59,914	-0.11(-0.52%)
Feb 18, 2020	20.32	20.34	20.20	20.23	39,559	-0.04(-0.20%)
Feb 14, 2020	20.39	20.45	20.20	20.27	73,200	+0.09(+0.42%)
Feb 13, 2020	20.25	20.36	20.18	20.18	34,116	-0.15(-0.74%)
Feb 12, 2020	20.00	20.89	20.00	20.33	40,305	-0.25(-1.21%)
Feb 11, 2020	20.53	20.69	20.42	20.58	33,156	+0.17(+0.82%)
Feb 10, 2020	20.30	20.61	20.29	20.41	43,725	-0.10(-0.50%)
Feb 07, 2020	21.03	21.22	20.48	20.52	42,400	-0.56(-2.68%)
Feb 06, 2020	20.82	21.23	20.82	21.08	1,432,814	+0.02(+0.09%)
Feb 05, 2020	20.74	21.25	20.67	21.06	1,254,346	+0.42(+2.03%)
Feb 04, 2020	20.61	20.73	20.61	20.64	655,700	+0.32(+1.57%)

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.