Skip to main content

Denso Corp Ltd ADR (OP: DNZOY )

15.11 -0.23 (-1.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 140.55 140.55 138.75 140.55 641 +2.55(+1.85%)
Aug 30, 2006 138.00 138.00 135.50 138.00 2,105 -3.50(-2.47%)
Aug 29, 2006 141.50 141.50 141.50 141.50 158 +2.25(+1.62%)
Aug 28, 2006 139.25 139.25 139.25 139.25 100 +0.00(+0.00%)
Aug 25, 2006 139.25 139.25 139.25 139.25 224 -2.00(-1.42%)
Aug 24, 2006 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Aug 23, 2006 141.25 143.00 140.50 141.25 881 +0.50(+0.36%)
Aug 22, 2006 140.75 143.00 140.75 140.75 278 -2.50(-1.75%)
Aug 21, 2006 143.25 143.25 143.25 143.25 259 -1.25(-0.87%)
Aug 18, 2006 144.50 144.50 144.50 144.50 0 +0.00(+0.00%)
Aug 17, 2006 144.50 144.50 144.50 144.50 0 +0.00(+0.00%)
Aug 16, 2006 144.50 144.75 144.00 144.50 1,536 +2.60(+1.83%)
Aug 15, 2006 141.90 141.90 140.75 141.90 1,872 +1.90(+1.36%)
Aug 14, 2006 140.00 140.00 140.00 140.00 200 -0.25(-0.18%)
Aug 11, 2006 140.25 140.25 140.25 140.25 100 -2.90(-2.03%)
Aug 10, 2006 143.15 143.75 142.00 143.15 1,377 -0.35(-0.24%)
Aug 09, 2006 143.50 143.50 143.50 143.50 733 +3.00(+2.14%)
Aug 08, 2006 140.50 140.75 138.35 140.50 1,306 +4.55(+3.35%)
Aug 07, 2006 135.95 135.95 135.50 135.95 4,340 -2.20(-1.59%)
Aug 04, 2006 138.15 138.15 137.00 138.15 800 +0.15(+0.11%)
Aug 03, 2006 138.00 138.00 138.00 138.00 503 -1.25(-0.90%)
Aug 02, 2006 139.25 139.25 138.95 139.25 889 +2.75(+2.01%)
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.