Indicators

Denso Corp Ltd ADR (OP: DNZOY )

17.06 +0.66 (+4.02%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.28	31.28	30.08	30.43	45,915	-0.63(-2.03%)
Apr 28, 2022	29.50	31.15	29.50	31.06	127,110	+2.85(+10.10%)
Apr 27, 2022	28.36	28.53	28.11	28.21	65,781	+0.12(+0.43%)
Apr 26, 2022	28.57	28.57	28.09	28.09	66,766	-1.12(-3.83%)
Apr 25, 2022	29.00	29.24	28.85	29.21	74,672	+0.09(+0.31%)
Apr 22, 2022	29.67	29.68	29.03	29.12	29,811	-0.38(-1.29%)
Apr 21, 2022	30.02	30.20	29.47	29.50	34,532	+0.17(+0.58%)
Apr 20, 2022	29.78	29.79	29.27	29.33	79,944	+0.58(+2.02%)
Apr 19, 2022	28.49	28.84	28.39	28.75	286,671	+0.40(+1.42%)
Apr 18, 2022	28.37	28.47	28.12	28.35	338,593	-0.05(-0.18%)
Apr 14, 2022	28.71	28.71	28.34	28.40	81,726	+0.09(+0.32%)
Apr 13, 2022	28.12	28.38	28.10	28.31	165,141	+0.75(+2.72%)
Apr 12, 2022	28.72	28.72	27.42	27.56	112,457	-0.35(-1.25%)
Apr 11, 2022	28.35	28.38	27.91	27.91	109,703	-0.60(-2.10%)
Apr 08, 2022	28.56	28.73	28.48	28.51	67,986	-0.74(-2.53%)
Apr 07, 2022	29.22	29.46	28.96	29.25	57,035	+0.01(+0.03%)
Apr 06, 2022	29.21	29.39	29.08	29.24	54,432	-1.39(-4.54%)
Apr 05, 2022	31.13	31.25	30.61	30.63	83,799	-1.17(-3.68%)
Apr 04, 2022	32.50	32.50	31.47	31.80	357,003	-0.01(-0.03%)

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.