Skip to main content

Denso Corp Ltd ADR (OP: DNZOY )

14.20 -0.05 (-0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Apr 29, 2002 64.00 64.00 64.00 64.00 0 -3.25(-4.83%)
Apr 26, 2002 67.25 67.25 67.25 67.25 0 +1.75(+2.67%)
Apr 25, 2002 65.50 65.50 65.50 65.50 0 -1.90(-2.82%)
Apr 24, 2002 67.40 67.40 67.40 67.40 0 +3.65(+5.73%)
Apr 23, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 22, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 19, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 18, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 17, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 16, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 15, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 12, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 11, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 10, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 09, 2002 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Apr 08, 2002 63.75 63.75 63.75 63.75 0 +2.25(+3.66%)
Apr 05, 2002 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Apr 04, 2002 61.50 61.50 61.50 61.50 0 +2.10(+3.54%)
Apr 03, 2002 59.40 59.40 59.40 59.40 0 +0.00(+0.00%)
Apr 02, 2002 59.40 59.40 59.40 59.40 0 -5.80(-8.90%)
Apr 01, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 29, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 28, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 27, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 26, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 25, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 22, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 21, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 20, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 19, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 18, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 15, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 14, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 13, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 12, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 11, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 08, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 07, 2002 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Mar 06, 2002 65.20 65.20 65.20 65.20 0 +6.20(+10.51%)
Mar 05, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Mar 04, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Mar 01, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Feb 28, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Feb 27, 2002 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Feb 26, 2002 59.00 59.00 59.00 59.00 0 +5.00(+9.26%)
Feb 25, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 22, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 21, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 20, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 19, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 18, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 15, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 14, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 13, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 12, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 11, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 08, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 07, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 06, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 05, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Feb 04, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
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.