Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd ADR (OP: DNZOY )

16.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.00 33.32 32.21 32.25 35,339 -1.54(-4.56%)
Sep 28, 2023 34.00 34.00 33.52 33.79 16,432 -0.09(-0.27%)
Sep 27, 2023 33.94 34.00 33.74 33.88 22,994 -0.06(-0.17%)
Sep 26, 2023 34.21 34.21 33.90 33.94 9,133 -0.47(-1.38%)
Sep 25, 2023 34.20 34.41 34.28 34.41 10,791 -0.03(-0.09%)
Sep 22, 2023 34.36 34.72 34.35 34.44 16,640 +0.09(+0.26%)
Sep 21, 2023 34.94 35.00 34.35 34.35 19,951 -1.25(-3.51%)
Sep 20, 2023 35.00 35.60 34.84 35.60 9,013 +0.74(+2.12%)
Sep 19, 2023 34.77 34.86 34.65 34.86 19,979 +0.50(+1.46%)
Sep 18, 2023 34.60 34.60 34.36 34.36 7,949 -0.06(-0.17%)
Sep 15, 2023 34.85 34.85 34.42 34.42 15,499 +0.68(+2.02%)
Sep 14, 2023 33.71 34.63 33.60 33.74 10,765 +0.54(+1.63%)
Sep 13, 2023 33.40 33.44 33.20 33.20 36,219 -1.42(-4.10%)
Sep 12, 2023 33.33 34.62 33.33 34.62 30,935 -0.06(-0.17%)
Sep 11, 2023 34.47 34.68 34.44 34.68 16,947 +0.53(+1.55%)
Sep 08, 2023 35.00 35.00 34.11 34.15 30,302 -0.62(-1.78%)
Sep 07, 2023 35.30 35.30 34.77 34.77 15,386 -0.06(-0.17%)
Sep 06, 2023 34.99 34.99 34.74 34.83 48,325 +0.24(+0.69%)
Sep 05, 2023 34.61 35.32 34.57 34.59 22,936 +0.20(+0.58%)
Sep 01, 2023 35.47 35.47 34.10 34.39 16,013 +0.38(+1.12%)
Aug 31, 2023 35.00 35.00 33.95 34.01 15,563 +0.74(+2.22%)
Aug 30, 2023 33.38 33.41 33.27 33.27 10,181 -0.02(-0.06%)
Aug 29, 2023 32.93 33.33 32.85 33.29 21,297 -0.11(-0.33%)
Aug 28, 2023 33.40 33.41 33.32 33.40 45,534 +0.39(+1.18%)
Aug 25, 2023 32.98 33.11 32.68 33.01 11,931 +0.25(+0.76%)
Aug 24, 2023 32.86 32.88 32.58 32.76 10,742 -0.50(-1.50%)
Aug 23, 2023 33.23 33.34 33.14 33.26 10,673 +0.45(+1.37%)
Aug 22, 2023 33.02 33.02 32.73 32.81 33,997 +0.34(+1.05%)
Aug 21, 2023 32.38 32.47 32.18 32.47 25,614 -0.13(-0.40%)
Aug 18, 2023 32.42 32.90 32.42 32.60 35,824 -0.18(-0.55%)
Aug 17, 2023 32.70 33.60 31.69 32.78 15,876 -0.16(-0.48%)
Aug 16, 2023 31.96 33.18 31.96 32.94 19,722 -0.22(-0.67%)
Aug 15, 2023 34.20 34.20 33.11 33.16 37,994 -0.35(-1.04%)
Aug 14, 2023 33.36 33.63 33.36 33.51 18,331 -0.33(-0.98%)
Aug 11, 2023 33.90 33.95 33.70 33.84 10,122 -0.09(-0.27%)
Aug 10, 2023 33.05 34.44 33.05 33.93 25,050 -0.70(-2.02%)
Aug 09, 2023 34.46 34.90 34.23 34.63 19,962 +0.21(+0.60%)
Aug 08, 2023 34.76 34.76 34.23 34.42 10,837 -0.30(-0.88%)
Aug 07, 2023 34.63 34.73 34.56 34.73 6,045 +0.67(+1.97%)
Aug 04, 2023 34.19 34.34 34.05 34.06 7,271 +0.19(+0.56%)
Aug 03, 2023 33.62 33.91 33.60 33.87 7,741 -0.09(-0.27%)
Aug 02, 2023 34.03 34.03 33.85 33.96 9,510 -0.77(-2.22%)
Aug 01, 2023 35.02 35.02 33.90 34.73 10,187 -0.42(-1.19%)
Jul 31, 2023 35.40 35.90 34.78 35.15 4,472 +1.05(+3.08%)
Jul 28, 2023 34.37 35.17 33.19 34.10 17,816 -0.27(-0.79%)
Jul 27, 2023 34.73 34.98 34.28 34.37 14,812 +0.27(+0.79%)
Jul 26, 2023 33.86 34.28 33.77 34.10 5,512 -0.22(-0.64%)
Jul 25, 2023 34.22 34.41 34.22 34.32 9,528 +0.27(+0.79%)
Jul 24, 2023 33.95 34.15 33.91 34.05 20,153 +0.08(+0.24%)
Jul 21, 2023 34.06 34.16 33.82 33.97 14,146 -0.06(-0.18%)
Jul 20, 2023 34.04 34.04 33.90 34.03 9,035 -0.46(-1.33%)
Jul 19, 2023 34.75 34.75 34.41 34.49 8,382 +0.03(+0.09%)
Jul 18, 2023 34.41 34.67 34.19 34.46 7,528 +0.60(+1.77%)
Jul 17, 2023 34.08 34.08 33.01 33.86 9,090 +0.71(+2.14%)
Jul 14, 2023 33.19 33.30 33.15 33.15 11,081 -0.30(-0.90%)
Jul 13, 2023 33.33 33.58 33.33 33.45 15,250 +0.35(+1.06%)
Jul 12, 2023 32.98 33.26 32.97 33.10 9,190 -0.09(-0.27%)
Jul 11, 2023 33.07 33.19 32.93 33.19 7,053 -0.42(-1.25%)
Jul 10, 2023 33.40 33.63 33.40 33.61 35,265 -0.04(-0.12%)
Jul 07, 2023 33.49 33.88 33.47 33.65 21,241 +0.49(+1.48%)
Jul 06, 2023 33.20 33.28 32.97 33.16 20,142 -0.14(-0.42%)
Jul 05, 2023 33.24 33.30 33.21 33.30 7,035 -0.34(-1.01%)
Jul 03, 2023 33.83 33.83 33.42 33.64 4,382 -0.07(-0.21%)
Jun 30, 2023 33.56 33.71 33.56 33.71 23,060 +0.84(+2.56%)
Jun 29, 2023 32.94 32.94 32.82 32.87 6,691 -0.16(-0.48%)
Jun 28, 2023 32.87 33.03 32.87 33.03 4,989 +0.88(+2.75%)
Jun 27, 2023 31.64 32.20 31.64 32.15 11,422 -0.03(-0.11%)
Jun 26, 2023 32.17 32.22 32.08 32.18 10,374 -0.03(-0.09%)
Jun 23, 2023 31.79 32.34 31.79 32.21 10,144 -1.54(-4.56%)
Jun 22, 2023 33.83 33.97 33.64 33.75 12,930 -0.12(-0.35%)
Jun 21, 2023 33.78 33.91 33.50 33.87 8,355 +0.75(+2.26%)
Jun 20, 2023 33.13 33.13 32.85 33.12 13,720 -0.73(-2.16%)
Jun 16, 2023 34.22 34.22 33.85 33.85 18,467 -0.65(-1.88%)
Jun 15, 2023 34.10 34.59 34.10 34.50 15,041 +4.56(+15.23%)
May 08, 2023 29.84 29.94 29.70 29.94 7,002 -0.01(-0.03%)
May 05, 2023 29.65 29.95 29.65 29.95 13,329 +0.53(+1.80%)
May 04, 2023 29.33 29.86 29.33 29.42 17,122 -0.24(-0.81%)
May 03, 2023 29.46 29.69 29.44 29.66 14,573 +0.50(+1.71%)
May 02, 2023 29.81 29.81 29.05 29.16 15,700 -0.67(-2.25%)
May 01, 2023 29.92 30.04 29.70 29.83 13,575 -0.20(-0.67%)
Apr 28, 2023 29.50 29.50 29.50 30.03 10,868 +0.62(+2.09%)
Apr 27, 2023 29.00 29.49 29.00 29.41 33,968 +1.27(+4.49%)
Apr 26, 2023 28.31 28.60 27.99 28.15 33,907 +0.00(+0.00%)
Apr 25, 2023 28.14 28.26 28.14 28.15 30,192 -0.02(-0.07%)
Apr 24, 2023 28.12 28.17 28.04 28.17 15,894 +0.47(+1.70%)
Apr 21, 2023 27.80 27.80 27.50 27.70 8,084 +0.22(+0.80%)
Apr 20, 2023 27.17 27.79 27.17 27.48 32,038 -0.27(-0.97%)
Apr 19, 2023 27.64 28.08 27.42 27.75 6,628 -0.05(-0.16%)
Apr 18, 2023 27.80 27.90 27.71 27.80 7,830 -0.05(-0.20%)
Apr 17, 2023 27.94 27.97 27.74 27.85 23,334 +0.16(+0.58%)
Apr 14, 2023 27.83 27.83 27.65 27.69 7,321 -0.36(-1.28%)
Apr 13, 2023 27.86 28.05 27.86 28.05 30,574 +0.37(+1.32%)
Apr 12, 2023 27.83 27.84 27.61 27.68 19,901 -0.32(-1.14%)
Apr 11, 2023 27.43 28.03 27.43 28.00 35,899 +0.20(+0.74%)
Apr 10, 2023 27.71 27.90 27.59 27.80 21,454 +0.21(+0.76%)
Apr 06, 2023 27.39 27.59 27.38 27.59 14,317 -0.14(-0.50%)
Apr 05, 2023 27.99 27.99 27.65 27.73 14,096 -0.74(-2.60%)
Apr 04, 2023 28.46 28.69 28.43 28.47 23,635 +0.26(+0.92%)
Apr 03, 2023 28.20 28.25 28.06 28.21 15,036 +0.01(+0.04%)
Mar 31, 2023 28.19 28.20 28.13 28.20 43,483 +0.55(+1.97%)
Mar 30, 2023 27.66 27.69 27.61 27.65 9,859 +0.18(+0.67%)
Mar 29, 2023 27.31 27.62 27.31 27.47 7,380 -0.04(-0.15%)
Mar 28, 2023 27.43 27.51 27.34 27.51 17,369 +0.40(+1.48%)
Mar 27, 2023 27.26 27.31 26.96 27.11 22,699 +0.34(+1.27%)
Mar 24, 2023 26.71 27.01 26.64 26.77 11,671 -0.16(-0.61%)
Mar 23, 2023 27.13 27.20 26.80 26.93 19,365 +0.11(+0.43%)
Mar 22, 2023 26.81 27.07 26.76 26.82 19,385 -0.05(-0.19%)
Mar 21, 2023 26.78 26.87 26.71 26.87 25,914 +0.32(+1.19%)
Mar 20, 2023 26.49 26.77 26.24 26.55 24,858 +0.27(+1.05%)
Mar 17, 2023 26.12 26.85 26.12 26.28 24,182 +0.08(+0.31%)
Mar 16, 2023 25.86 26.21 25.86 26.20 26,750 +0.41(+1.59%)
Mar 15, 2023 26.00 26.00 25.72 25.79 22,340 -1.05(-3.89%)
Mar 14, 2023 26.86 26.95 26.83 26.84 16,028 -0.32(-1.20%)
Mar 13, 2023 27.19 27.43 27.11 27.16 20,799 -0.43(-1.58%)
Mar 10, 2023 27.81 27.81 27.46 27.59 15,736 -0.01(-0.02%)
Mar 09, 2023 27.76 27.92 27.50 27.60 29,027 -0.20(-0.70%)
Mar 08, 2023 27.82 27.88 27.70 27.80 12,836 +0.38(+1.40%)
Mar 07, 2023 27.98 27.98 27.38 27.41 22,840 -0.33(-1.19%)
Mar 06, 2023 27.80 27.84 27.70 27.74 24,142 +0.03(+0.11%)
Mar 03, 2023 27.40 27.71 27.40 27.71 11,247 +0.84(+3.13%)
Mar 02, 2023 26.71 26.87 26.70 26.87 26,624 +0.14(+0.52%)
Mar 01, 2023 26.85 26.90 26.71 26.73 29,277 +0.16(+0.61%)
Feb 28, 2023 26.50 26.60 26.45 26.57 52,572 -0.11(-0.41%)
Feb 27, 2023 26.66 26.68 26.60 26.68 27,857 +0.27(+1.02%)
Feb 24, 2023 26.39 26.46 26.31 26.41 38,274 -0.67(-2.47%)
Feb 23, 2023 27.04 27.08 26.84 27.08 21,417 +0.30(+1.12%)
Feb 22, 2023 26.95 27.17 26.71 26.78 24,078 -0.40(-1.47%)
Feb 21, 2023 27.34 27.39 27.18 27.18 38,520 -0.42(-1.52%)
Feb 17, 2023 27.55 27.61 27.41 27.60 20,467 -0.07(-0.25%)
Feb 16, 2023 27.55 27.78 27.43 27.67 13,013 +0.12(+0.44%)
Feb 15, 2023 27.36 27.55 27.36 27.55 19,799 -0.03(-0.10%)
Feb 14, 2023 27.39 27.68 27.34 27.58 18,690 -0.19(-0.70%)
Feb 13, 2023 27.44 27.77 27.43 27.77 44,901 -0.07(-0.25%)
Feb 10, 2023 27.97 27.97 27.61 27.84 12,038 -0.02(-0.07%)
Feb 09, 2023 28.08 28.23 27.81 27.86 38,986 +0.16(+0.58%)
Feb 08, 2023 27.78 27.80 27.65 27.70 7,620 -0.37(-1.32%)
Feb 07, 2023 27.56 28.07 27.56 28.07 12,075 +0.40(+1.45%)
Feb 06, 2023 27.69 27.76 27.62 27.67 20,829 +0.30(+1.10%)
Feb 03, 2023 27.73 27.73 27.26 27.37 16,752 +0.22(+0.81%)
Feb 02, 2023 27.18 27.48 27.02 27.15 21,771 +0.01(+0.04%)
Feb 01, 2023 27.17 27.25 26.78 27.14 40,214 +0.21(+0.78%)
Jan 31, 2023 26.80 26.93 26.72 26.93 17,615 +0.16(+0.60%)
Jan 30, 2023 26.84 26.85 26.70 26.77 17,051 -0.03(-0.11%)
Jan 27, 2023 26.64 26.81 26.64 26.80 13,884 +0.07(+0.26%)
Jan 26, 2023 26.75 26.79 26.56 26.73 16,419 +0.10(+0.38%)
Jan 25, 2023 26.40 26.69 26.40 26.63 43,983 +0.37(+1.41%)
Jan 24, 2023 26.10 26.38 26.09 26.26 21,952 +0.18(+0.69%)
Jan 23, 2023 25.89 26.13 25.89 26.08 20,366 -0.09(-0.34%)
Jan 20, 2023 25.90 26.17 25.86 26.17 24,131 +0.27(+1.04%)
Jan 19, 2023 25.93 26.03 25.84 25.90 52,811 -0.06(-0.25%)
Jan 18, 2023 26.26 26.27 25.94 25.96 56,938 -0.22(-0.83%)
Jan 17, 2023 26.16 26.33 26.13 26.18 32,954 +0.75(+2.95%)
Jan 13, 2023 25.27 25.43 25.20 25.43 27,076 -0.19(-0.74%)
Jan 12, 2023 25.20 25.63 25.20 25.62 54,670 +0.50(+1.99%)
Jan 11, 2023 24.32 25.86 24.32 25.12 105,129 +0.33(+1.33%)
Jan 10, 2023 24.78 24.79 24.61 24.79 91,462 -0.18(-0.72%)
Jan 09, 2023 25.14 25.32 24.97 24.97 87,683 -0.08(-0.32%)
Jan 06, 2023 24.41 25.05 24.33 25.05 75,970 +0.88(+3.64%)
Jan 05, 2023 24.13 24.25 24.06 24.17 75,471 -0.25(-1.02%)
Jan 04, 2023 24.43 24.57 24.33 24.42 130,646 -0.19(-0.77%)
Jan 03, 2023 24.82 24.82 24.53 24.61 49,043 +0.05(+0.20%)
Dec 30, 2022 24.91 24.91 24.46 24.56 44,401 -0.29(-1.17%)
Dec 29, 2022 24.84 24.94 24.80 24.85 67,359 +0.50(+2.05%)
Dec 28, 2022 24.68 24.72 24.33 24.35 44,399 -0.43(-1.75%)
Dec 27, 2022 24.04 24.88 24.04 24.78 28,761 -0.27(-1.06%)
Dec 23, 2022 24.91 25.14 24.91 25.05 68,341 +0.00(+0.00%)
Dec 22, 2022 25.11 25.16 24.84 25.05 36,468 -0.27(-1.07%)
Dec 21, 2022 25.31 25.47 25.21 25.32 34,176 -0.68(-2.62%)
Dec 20, 2022 25.90 26.27 25.90 26.00 68,876 +0.52(+2.02%)
Dec 19, 2022 25.67 25.76 25.40 25.48 44,776 -0.34(-1.34%)
Dec 16, 2022 25.81 25.94 25.73 25.83 20,105 -0.28(-1.07%)
Dec 15, 2022 26.44 26.75 25.87 26.11 28,078 -0.74(-2.76%)
Dec 14, 2022 27.03 27.17 26.71 26.85 11,132 -0.12(-0.44%)
Dec 13, 2022 27.16 27.27 26.82 26.97 23,585 +0.40(+1.51%)
Dec 12, 2022 26.56 26.57 26.39 26.57 34,034 +0.17(+0.64%)
Dec 09, 2022 26.87 26.87 26.36 26.40 18,512 +0.26(+0.99%)
Dec 08, 2022 26.05 26.29 26.03 26.14 25,234 -0.08(-0.31%)
Dec 07, 2022 26.28 26.35 26.15 26.22 37,899 +0.12(+0.48%)
Dec 06, 2022 26.30 26.38 26.01 26.09 38,843 -0.41(-1.53%)
Dec 05, 2022 26.82 26.93 26.39 26.50 14,613 -1.13(-4.09%)
Dec 02, 2022 27.32 27.63 27.15 27.63 12,038 +0.07(+0.25%)
Dec 01, 2022 27.55 27.64 27.26 27.56 38,347 +0.06(+0.22%)
Nov 30, 2022 27.10 27.60 26.89 27.50 28,440 +0.43(+1.59%)
Nov 29, 2022 27.20 27.50 27.05 27.07 84,604 -0.46(-1.67%)
Nov 28, 2022 27.86 27.86 27.53 27.53 19,030 -0.27(-0.97%)
Nov 25, 2022 27.70 27.82 27.69 27.80 7,498 -0.09(-0.32%)
Nov 23, 2022 27.84 27.95 27.78 27.89 14,364 +0.34(+1.23%)
Nov 22, 2022 27.30 27.55 27.30 27.55 11,220 +0.60(+2.23%)
Nov 21, 2022 27.04 27.04 26.80 26.95 15,114 -0.22(-0.81%)
Nov 18, 2022 27.18 27.24 27.11 27.17 45,177 +0.07(+0.26%)
Nov 17, 2022 27.41 27.41 26.41 27.10 19,608 -0.07(-0.26%)
Nov 16, 2022 27.25 27.30 27.05 27.17 24,416 -0.49(-1.77%)
Nov 15, 2022 27.60 27.77 27.44 27.66 23,668 +0.50(+1.84%)
Nov 14, 2022 26.13 27.16 26.13 27.16 24,377 +0.06(+0.22%)
Nov 11, 2022 26.86 27.17 26.86 27.10 18,084 +0.83(+3.16%)
Nov 10, 2022 25.87 26.27 25.25 26.27 27,900 +1.27(+5.08%)
Nov 09, 2022 25.26 25.61 24.92 25.00 25,550 -0.69(-2.69%)
Nov 08, 2022 25.52 25.72 25.34 25.69 102,243 +0.39(+1.54%)
Nov 07, 2022 25.30 25.47 25.27 25.30 73,205 -0.05(-0.20%)
Nov 04, 2022 25.20 25.35 24.96 25.35 64,802 +0.60(+2.42%)
Nov 03, 2022 24.62 24.88 24.51 24.75 62,241 -0.03(-0.12%)
Nov 02, 2022 25.02 25.39 24.78 24.78 82,615 +0.13(+0.53%)
Nov 01, 2022 24.65 24.75 24.57 24.65 143,464 -0.10(-0.40%)
Oct 31, 2022 24.82 24.88 24.63 24.75 89,544 +0.16(+0.65%)
Oct 28, 2022 24.78 24.78 23.58 24.59 37,630 +0.17(+0.70%)
Oct 27, 2022 24.55 24.96 24.30 24.42 82,283 -0.66(-2.63%)
Oct 26, 2022 24.86 25.08 24.81 25.08 23,856 +0.08(+0.32%)
Oct 25, 2022 24.73 25.00 24.73 25.00 141,090 +0.91(+3.78%)
Oct 24, 2022 24.06 24.12 23.88 24.09 128,149 +0.19(+0.79%)
Oct 21, 2022 23.57 24.14 23.36 23.90 72,050 +0.16(+0.65%)
Oct 20, 2022 24.12 24.14 23.62 23.74 128,765 +0.10(+0.44%)
Oct 19, 2022 23.83 23.88 23.58 23.64 87,732 -0.14(-0.58%)
Oct 18, 2022 23.96 23.97 23.65 23.78 121,600 -0.24(-1.01%)
Oct 17, 2022 23.93 24.03 23.77 24.02 102,708 +0.56(+2.39%)
Oct 14, 2022 23.27 24.54 23.27 23.46 92,579 -0.83(-3.42%)
Oct 13, 2022 23.85 24.46 23.62 24.29 81,643 +0.58(+2.45%)
Oct 12, 2022 23.80 23.93 23.71 23.71 56,812 -0.29(-1.21%)
Oct 11, 2022 23.93 24.29 23.91 24.00 130,036 -0.13(-0.54%)
Oct 10, 2022 24.03 24.20 23.95 24.13 84,183 -0.08(-0.33%)
Oct 07, 2022 24.40 24.40 24.14 24.21 71,071 -0.11(-0.44%)
Oct 06, 2022 25.02 25.02 24.28 24.32 57,057 -0.11(-0.47%)
Oct 05, 2022 24.55 25.05 24.23 24.43 56,662 -0.12(-0.49%)
Oct 04, 2022 24.44 24.92 24.09 24.55 207,525 +0.43(+1.78%)
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.