Indicators

Denso Corp Ltd ADR (OP: DNZOY )

17.04 +0.64 (+3.87%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.