Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.21 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	23.37	23.50	23.20	23.43	17,520	-0.27(-1.14%)
Sep 27, 2013	23.77	23.77	23.53	23.70	5,920	-0.23(-0.96%)
Sep 26, 2013	24.01	24.01	23.79	23.93	10,191	-0.11(-0.46%)
Sep 25, 2013	23.95	24.09	23.85	24.04	22,805	-0.31(-1.27%)
Sep 24, 2013	24.24	24.44	24.20	24.35	27,287	+0.35(+1.46%)
Sep 23, 2013	24.14	24.14	23.83	24.00	19,314	+0.08(+0.32%)
Sep 20, 2013	24.09	24.11	23.91	23.92	12,904	-0.36(-1.47%)
Sep 19, 2013	24.25	24.30	24.14	24.28	11,322	-0.21(-0.86%)
Sep 18, 2013	23.95	24.53	23.88	24.49	15,023	+0.79(+3.33%)
Sep 17, 2013	23.46	23.70	23.46	23.70	12,812	-0.13(-0.55%)
Sep 16, 2013	23.79	23.93	23.79	23.83	9,377	+0.28(+1.19%)
Sep 13, 2013	23.54	23.64	23.42	23.55	10,946	+0.57(+2.48%)
Sep 12, 2013	23.21	23.21	22.93	22.98	261,179	-0.54(-2.30%)
Sep 11, 2013	23.37	23.62	23.35	23.52	72,930	-0.43(-1.80%)
Sep 10, 2013	23.74	23.95	23.74	23.95	4,596	+0.08(+0.34%)
Sep 09, 2013	23.67	23.88	23.64	23.87	7,340	+0.41(+1.75%)
Sep 06, 2013	23.50	23.59	23.26	23.46	18,391	+0.13(+0.56%)
Sep 05, 2013	23.18	23.34	23.18	23.33	18,784	-0.03(-0.13%)
Sep 04, 2013	23.32	23.42	23.19	23.36	4,061	+0.37(+1.61%)

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.