Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.34 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	79.75	80.91	79.75	79.75	4,258	+1.25(+1.59%)
Mar 30, 2009	79.95	80.17	78.50	78.50	2,537	-4.43(-5.34%)
Mar 26, 2009	83.84	83.85	82.91	82.93	1,879	+2.35(+2.92%)
Mar 25, 2009	80.55	82.51	80.55	80.58	2,447	-2.43(-2.93%)
Mar 24, 2009	82.86	83.06	82.86	83.01	1,361	-1.24(-1.47%)
Mar 23, 2009	81.50	84.25	81.20	84.25	2,776	+5.85(+7.46%)
Mar 20, 2009	79.61	79.61	78.40	78.40	986	-2.01(-2.50%)
Mar 19, 2009	80.64	80.86	80.41	80.41	2,277	-3.34(-3.99%)
Mar 18, 2009	80.16	83.75	80.15	83.75	2,130	-0.74(-0.88%)
Mar 17, 2009	82.10	84.77	82.10	84.49	2,441	+1.29(+1.55%)
Mar 16, 2009	82.24	85.00	82.24	83.20	1,795	+2.60(+3.23%)
Mar 13, 2009	78.25	80.60	78.25	80.60	1,340	+2.38(+3.04%)
Mar 12, 2009	76.25	78.22	76.05	78.22	2,222	+0.37(+0.48%)
Mar 11, 2009	78.36	78.36	76.69	77.85	2,539	+3.40(+4.57%)
Mar 10, 2009	73.50	74.45	72.95	74.45	4,217	+1.10(+1.50%)
Mar 09, 2009	73.05	73.75	72.65	73.35	25,936	-0.95(-1.28%)
Mar 06, 2009	74.35	74.35	72.01	74.30	5,531	+1.14(+1.56%)
Mar 05, 2009	75.05	76.00	73.16	73.16	2,343	-1.59(-2.13%)
Mar 04, 2009	74.01	76.45	74.01	74.75	4,354	+1.90(+2.61%)

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.