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, 2007 143.20 143.20 140.75 143.20 2,766 +1.95(+1.38%)
Apr 27, 2007 139.75 141.25 141.25 141.25 845 +1.50(+1.07%)
Apr 26, 2007 139.75 140.00 137.75 139.75 1,166 +3.50(+2.57%)
Apr 25, 2007 138.75 137.00 136.00 136.25 1,451 -2.50(-1.80%)
Apr 24, 2007 138.75 140.50 113.00 138.75 78,190 -2.50(-1.77%)
Apr 23, 2007 141.25 141.25 139.50 141.25 3,080 +1.00(+0.71%)
Apr 20, 2007 140.25 142.25 140.25 140.25 1,368 +1.00(+0.72%)
Apr 19, 2007 140.00 139.50 139.25 139.25 10,379 -0.75(-0.54%)
Apr 18, 2007 140.00 140.00 140.00 140.00 1,865 +1.25(+0.90%)
Apr 17, 2007 138.75 138.75 136.75 138.75 1,511 -1.50(-1.07%)
Apr 16, 2007 140.25 140.25 138.30 140.25 1,350 -0.45(-0.32%)
Apr 13, 2007 140.70 140.75 140.00 140.70 810 -2.15(-1.51%)
Apr 12, 2007 142.85 144.90 142.85 142.85 2,299 -4.15(-2.82%)
Apr 11, 2007 147.00 147.00 147.00 147.00 230 -2.25(-1.51%)
Apr 10, 2007 149.25 149.25 149.10 149.25 450 -1.00(-0.67%)
Apr 09, 2007 150.25 150.25 150.00 150.25 635 +1.50(+1.01%)
Apr 05, 2007 148.75 148.75 148.75 148.75 0 +0.00(+0.00%)
Apr 04, 2007 148.75 150.75 148.75 148.75 945 -0.75(-0.50%)
Apr 03, 2007 149.50 149.50 149.25 149.50 200 +3.25(+2.22%)
Apr 02, 2007 146.25 147.50 145.75 146.25 912 -2.00(-1.35%)
Mar 30, 2007 148.25 149.25 148.25 148.25 54,025 -1.00(-0.67%)
Mar 29, 2007 149.25 149.25 149.00 149.25 988 +1.25(+0.84%)
Mar 28, 2007 148.00 148.50 148.00 148.00 2,023 -2.75(-1.82%)
Mar 27, 2007 150.75 150.75 150.50 150.75 570 -3.35(-2.17%)
Mar 26, 2007 154.10 154.10 154.10 154.10 147 -0.65(-0.42%)
Mar 23, 2007 154.75 155.00 154.75 154.75 436 +0.00(+0.00%)
Mar 22, 2007 154.75 154.75 154.75 154.75 0 +0.00(+0.00%)
Mar 21, 2007 154.75 154.75 151.50 154.75 2,321 +2.50(+1.64%)
Mar 20, 2007 152.25 152.25 152.25 152.25 275 +3.00(+2.01%)
Mar 19, 2007 149.25 149.25 148.75 149.25 843 +2.00(+1.36%)
Mar 16, 2007 147.25 147.25 145.00 147.25 420 -2.70(-1.80%)
Mar 15, 2007 149.95 149.95 147.25 149.95 1,903 +1.20(+0.81%)
Mar 14, 2007 148.75 148.75 148.75 148.75 104 -2.50(-1.65%)
Mar 13, 2007 150.50 152.35 151.25 151.25 453 +0.75(+0.50%)
Mar 12, 2007 150.50 150.50 150.50 150.50 221 +0.50(+0.33%)
Mar 09, 2007 150.00 150.15 149.00 150.00 1,392 -0.50(-0.33%)
Mar 08, 2007 150.50 151.00 150.50 150.50 200 -3.50(-2.27%)
Mar 07, 2007 154.00 154.00 154.00 154.00 0 +0.00(+0.00%)
Mar 06, 2007 154.00 154.25 151.70 154.00 25,238 +6.00(+4.05%)
Mar 05, 2007 148.00 150.00 148.00 148.00 34,700 -7.75(-4.98%)
Mar 02, 2007 154.75 155.75 154.00 155.75 363 +1.00(+0.65%)
Mar 01, 2007 154.75 157.00 153.00 154.75 16,337 -1.75(-1.12%)
Feb 28, 2007 156.50 156.75 154.25 156.50 847 +1.50(+0.97%)
Feb 27, 2007 155.00 159.75 155.00 155.00 1,453 -0.50(-0.32%)
Feb 26, 2007 155.50 158.00 155.00 155.50 25,772 -6.15(-3.80%)
Feb 23, 2007 161.65 161.65 161.65 161.65 215 -0.10(-0.06%)
Feb 22, 2007 161.75 161.75 161.25 161.75 1,818 +3.25(+2.05%)
Feb 21, 2007 158.50 160.25 158.50 158.50 823 -3.75(-2.31%)
Feb 20, 2007 162.25 162.25 161.75 162.25 505 -1.00(-0.61%)
Feb 16, 2007 163.25 163.25 161.00 163.25 1,274 -0.25(-0.15%)
Feb 15, 2007 163.50 163.50 160.50 163.50 760 +4.50(+2.83%)
Feb 14, 2007 159.00 159.00 158.75 159.00 411 +2.00(+1.27%)
Feb 13, 2007 157.00 157.00 157.00 157.00 1,753 +3.00(+1.95%)
Feb 12, 2007 154.00 154.00 154.00 154.00 0 +0.00(+0.00%)
Feb 09, 2007 154.00 154.00 154.00 154.00 673 +2.25(+1.48%)
Feb 08, 2007 151.75 151.75 150.00 151.75 1,584 -1.00(-0.65%)
Feb 07, 2007 152.75 152.75 152.50 152.75 410 -1.25(-0.81%)
Feb 06, 2007 154.00 154.00 151.50 154.00 1,631 +1.00(+0.65%)
Feb 05, 2007 153.00 153.00 153.00 153.00 145 +0.25(+0.16%)
Feb 02, 2007 152.75 154.75 152.75 152.75 1,871 -2.75(-1.77%)
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.