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, 2004 86.50 86.50 86.50 86.50 0 -2.00(-2.26%)
Apr 29, 2004 88.50 88.50 88.50 88.50 0 +0.00(+0.00%)
Apr 28, 2004 88.50 88.50 88.50 88.50 0 +0.00(+0.00%)
Apr 27, 2004 88.60 88.60 87.05 88.50 1,495 -0.10(-0.11%)
Apr 26, 2004 88.00 88.60 88.60 88.60 2,010 +0.60(+0.68%)
Apr 23, 2004 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Apr 22, 2004 86.50 88.80 88.00 88.00 990 +1.50(+1.73%)
Apr 21, 2004 84.50 86.50 85.50 86.50 830 +2.00(+2.37%)
Apr 20, 2004 85.60 87.25 84.50 84.50 6,747 -1.10(-1.29%)
Apr 19, 2004 84.50 86.00 85.60 85.60 360 +1.10(+1.30%)
Apr 16, 2004 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Apr 15, 2004 84.00 85.00 83.00 84.50 375 +0.50(+0.60%)
Apr 14, 2004 89.25 84.00 84.00 84.00 542 -5.25(-5.88%)
Apr 13, 2004 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Apr 12, 2004 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Apr 08, 2004 89.60 89.25 89.25 89.25 215 -0.35(-0.39%)
Apr 07, 2004 90.00 89.60 89.60 89.60 133 -0.40(-0.44%)
Apr 06, 2004 90.00 92.00 90.00 90.00 1,627 -1.00(-1.10%)
Apr 05, 2004 90.25 91.00 91.00 91.00 127 +0.75(+0.83%)
Apr 02, 2004 88.50 90.25 90.25 90.25 225 +1.75(+1.98%)
Apr 01, 2004 92.00 90.25 88.50 88.50 252 -3.50(-3.80%)
Mar 31, 2004 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Mar 30, 2004 89.50 92.00 92.00 92.00 305 +2.50(+2.79%)
Mar 29, 2004 90.40 91.50 89.50 89.50 535 -0.90(-1.00%)
Mar 26, 2004 84.75 92.00 90.40 90.40 320 +5.65(+6.67%)
Mar 25, 2004 84.75 84.75 84.75 84.75 0 +0.00(+0.00%)
Mar 24, 2004 84.00 84.75 84.75 84.75 152 +0.75(+0.89%)
Mar 23, 2004 84.60 84.00 84.00 84.00 1,900 -0.60(-0.71%)
Mar 22, 2004 84.60 84.60 84.60 84.60 0 +0.00(+0.00%)
Mar 19, 2004 85.50 84.60 84.60 84.60 100 -0.90(-1.05%)
Mar 18, 2004 84.00 86.25 85.45 85.50 819 +1.50(+1.79%)
Mar 17, 2004 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Mar 16, 2004 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Mar 15, 2004 84.00 84.75 84.00 84.00 303 +0.00(+0.00%)
Mar 12, 2004 84.00 84.00 84.00 84.00 532 +0.00(+0.00%)
Mar 11, 2004 86.15 84.00 84.00 84.00 532 -2.15(-2.50%)
Mar 10, 2004 87.85 86.15 86.15 86.15 149 -1.70(-1.94%)
Mar 09, 2004 87.85 87.85 87.85 87.85 0 +0.00(+0.00%)
Mar 08, 2004 87.85 87.85 87.85 87.85 0 +2.10(+2.45%)
Mar 05, 2004 85.75 85.75 85.60 85.75 2,738 +0.00(+0.00%)
Mar 04, 2004 83.25 85.75 85.60 85.75 2,738 +2.50(+3.00%)
Mar 03, 2004 84.75 83.25 83.25 83.25 605 -1.50(-1.77%)
Mar 02, 2004 83.00 85.75 84.75 84.75 371 +1.75(+2.11%)
Mar 01, 2004 83.00 83.00 83.00 83.00 0 +0.50(+0.61%)
Feb 27, 2004 82.50 82.50 82.50 82.50 110 +0.00(+0.00%)
Feb 26, 2004 83.00 82.50 82.50 82.50 110 -0.50(-0.60%)
Feb 25, 2004 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Feb 24, 2004 83.00 83.00 83.00 83.00 250 +0.00(+0.00%)
Feb 23, 2004 82.00 83.25 83.00 83.00 965 -0.90(-1.07%)
Feb 20, 2004 83.90 83.90 83.90 83.90 0 +0.00(+0.00%)
Feb 19, 2004 85.00 83.90 83.90 83.90 200 +2.65(+3.26%)
Feb 18, 2004 81.25 81.25 81.25 81.25 410 +0.00(+0.00%)
Feb 17, 2004 81.25 81.25 81.25 81.25 0 +0.00(+0.00%)
Feb 13, 2004 81.25 81.25 81.25 81.25 0 +0.00(+0.00%)
Feb 12, 2004 83.50 81.25 81.25 81.25 410 -2.25(-2.69%)
Feb 11, 2004 82.00 83.50 81.80 83.50 230 +1.50(+1.83%)
Feb 10, 2004 79.75 82.00 82.00 82.00 165 +2.25(+2.82%)
Feb 09, 2004 79.75 79.75 79.75 79.75 0 +0.00(+0.00%)
Feb 06, 2004 76.75 79.75 79.75 79.75 635 +3.00(+3.91%)
Feb 05, 2004 76.75 76.75 76.75 76.75 0 +0.00(+0.00%)
Feb 04, 2004 78.50 77.00 76.75 76.75 1,637 -2.25(-2.85%)
Feb 03, 2004 79.00 79.00 79.00 79.00 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.