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 (%)
Jul 29, 2022	27.05	27.32	26.95	27.32	17,894	-1.03(-3.63%)
Jul 28, 2022	28.16	28.41	28.07	28.35	50,889	-0.34(-1.19%)
Jul 27, 2022	28.60	28.71	28.35	28.69	28,300	+0.66(+2.34%)
Jul 26, 2022	28.51	28.51	28.02	28.04	47,182	-0.14(-0.50%)
Jul 25, 2022	28.09	28.20	27.90	28.18	30,187	+0.09(+0.30%)
Jul 22, 2022	28.40	28.49	28.04	28.09	27,483	-0.23(-0.81%)
Jul 21, 2022	27.97	28.32	27.95	28.32	46,296	+0.68(+2.46%)
Jul 20, 2022	27.77	27.94	27.62	27.64	96,740	-0.17(-0.61%)
Jul 19, 2022	26.78	27.90	26.78	27.81	183,208	+0.93(+3.48%)
Jul 18, 2022	27.20	27.26	26.83	26.88	116,757	+0.04(+0.13%)
Jul 15, 2022	26.66	27.14	26.58	26.84	51,283	+0.39(+1.47%)
Jul 14, 2022	26.02	26.49	25.85	26.45	110,335	+0.02(+0.08%)
Jul 13, 2022	26.28	26.54	26.16	26.43	45,431	+0.02(+0.08%)
Jul 12, 2022	26.56	26.66	25.61	26.41	91,579	-0.11(-0.41%)
Jul 11, 2022	26.98	26.98	26.52	26.52	130,598	-0.56(-2.07%)
Jul 08, 2022	27.05	27.13	26.89	27.08	73,509	+0.56(+2.11%)
Jul 07, 2022	26.30	26.58	26.30	26.52	204,979	+0.95(+3.72%)
Jul 06, 2022	24.69	25.78	24.69	25.57	222,215	+0.02(+0.08%)
Jul 05, 2022	25.31	25.66	25.19	25.55	79,279	-0.75(-2.85%)

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.