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, 2022	36.03	36.03	34.86	34.95	132,623	-0.92(-2.56%)
Feb 25, 2022	34.30	35.87	35.53	35.87	43,017	+0.84(+2.41%)
Feb 24, 2022	34.55	35.13	34.30	35.02	42,621	-0.16(-0.44%)
Feb 23, 2022	35.57	35.65	35.18	35.18	42,001	-0.63(-1.76%)
Feb 22, 2022	35.92	36.74	35.58	35.81	41,202	-0.81(-2.21%)
Feb 18, 2022				36.62	0	+0.15(+0.41%)
Feb 17, 2022	36.78	37.48	36.47	36.47	19,187	-1.01(-2.69%)
Feb 16, 2022	37.05	37.48	37.05	37.48	24,577	+0.23(+0.62%)
Feb 15, 2022	36.67	37.25	36.67	37.25	41,383	+1.18(+3.27%)
Feb 14, 2022	36.15	36.35	35.91	36.07	41,125	-0.25(-0.69%)
Feb 11, 2022	36.53	36.84	36.02	36.32	18,146	-0.18(-0.49%)
Feb 10, 2022	37.02	37.02	36.43	36.50	46,499	-1.62(-4.25%)
Feb 09, 2022	37.90	38.12	37.90	38.12	36,315	+1.30(+3.53%)
Feb 08, 2022	36.59	36.92	36.59	36.82	27,847	+0.10(+0.27%)
Feb 07, 2022	36.49	37.05	36.45	36.72	28,771	-0.68(-1.82%)
Feb 04, 2022	37.54	37.69	37.31	37.40	168,706	-0.08(-0.21%)
Feb 03, 2022	37.51		37.48	37.48	19,416	+0.03(+0.08%)
Feb 02, 2022	37.94	37.94	36.68	37.45	28,597	+0.13(+0.35%)

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.