Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	30.55	30.62	30.20	30.50	27,800	-0.44(-1.41%)
Feb 25, 2021	31.44	31.58	30.67	30.94	18,261	-0.05(-0.16%)
Feb 24, 2021	30.33	30.99	30.33	30.99	9,462	-0.71(-2.24%)
Feb 23, 2021	31.49	31.75	31.02	31.70	10,767	-0.05(-0.16%)
Feb 22, 2021	31.43	31.81	30.58	31.75	25,253	+0.21(+0.67%)
Feb 19, 2021	32.47	32.47	31.46	31.54	12,300	-0.06(-0.19%)
Feb 18, 2021	31.64	31.78	31.33	31.60	15,629	-0.45(-1.42%)
Feb 17, 2021	32.01	32.74	31.78	32.05	20,062	-0.70(-2.15%)
Feb 16, 2021	32.92	33.71	32.60	32.76	16,692	-0.70(-2.09%)
Feb 12, 2021	33.00	33.46	33.00	33.46	29,000	+1.08(+3.34%)
Feb 11, 2021	32.81	32.81	32.20	32.38	11,688	-0.20(-0.61%)
Feb 10, 2021	32.79	32.79	31.99	32.58	47,740	+0.34(+1.05%)
Feb 09, 2021	32.03	32.84	32.03	32.24	17,648	+0.45(+1.42%)
Feb 08, 2021	32.85	32.85	31.69	31.79	11,689	-0.50(-1.55%)
Feb 05, 2021	32.91	32.91	31.67	32.29	21,500	+0.09(+0.28%)
Feb 04, 2021	31.99	32.20	31.99	32.20	16,548	+0.89(+2.84%)
Feb 03, 2021	31.24	31.59	31.24	31.31	9,700	+1.20(+3.99%)
Feb 02, 2021	30.74	30.74	29.35	30.11	10,278	+1.75(+6.19%)

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.