Skip to main content

Denso Corp Ltd Ord (OP: DNZOF )

16.66 +0.11 (+0.66%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 16.15 16.66 16.15 16.66 1,035 +0.11(+0.66%)
May 24, 2024 15.97 16.55 15.97 16.55 467 -0.07(-0.42%)
May 22, 2024 16.62 96 -0.58(-3.37%)
May 20, 2024 17.20 2,975 +0.50(+2.99%)
May 17, 2024 17.30 17.30 16.70 16.70 887 +0.07(+0.42%)
May 16, 2024 16.79 16.79 16.63 16.63 407 +0.73(+4.59%)
May 14, 2024 15.90 70 -0.15(-0.93%)
May 13, 2024 16.68 16.84 16.05 16.05 474 -0.91(-5.37%)
May 10, 2024 16.60 16.96 16.60 16.96 3,192 +0.27(+1.62%)
May 08, 2024 16.69 0 -0.52(-3.02%)
May 06, 2024 17.21 2,000 -0.69(-3.85%)
May 03, 2024 17.90 17.90 17.74 17.90 621 +0.40(+2.29%)
May 02, 2024 17.86 17.86 16.94 17.50 1,677 +0.01(+0.06%)
May 01, 2024 17.49 17.49 17.49 17.49 225 +0.12(+0.69%)
Apr 30, 2024 17.21 17.37 17.21 17.37 311 -0.49(-2.74%)
Apr 29, 2024 17.83 17.86 17.83 17.86 273 +0.14(+0.79%)
Apr 26, 2024 17.81 17.97 17.72 17.72 1,133 -0.47(-2.58%)
Apr 25, 2024 18.03 18.19 18.03 18.19 1,336 +0.12(+0.66%)
Apr 24, 2024 18.16 18.16 18.07 18.07 5,668 +0.26(+1.46%)
Apr 23, 2024 17.81 17.81 17.81 17.81 204 -0.75(-4.04%)
Apr 19, 2024 18.56 55 -0.18(-0.96%)
Apr 17, 2024 18.74 0 -0.34(-1.78%)
Apr 15, 2024 19.08 54 -0.27(-1.40%)
Apr 12, 2024 19.35 19.35 19.19 19.35 1,114 +0.27(+1.42%)
Apr 11, 2024 19.08 19.36 19.08 19.08 660 -0.25(-1.29%)
Apr 10, 2024 19.17 19.33 19.17 19.33 467 +0.19(+0.99%)
Apr 09, 2024 19.14 19.14 19.14 19.14 169 +0.85(+4.65%)
Apr 05, 2024 18.29 145 -0.57(-3.02%)
Apr 04, 2024 18.86 18.86 18.86 18.86 124 +0.37(+2.00%)
Apr 03, 2024 18.49 18.49 18.49 18.49 455 +0.58(+3.24%)
Apr 02, 2024 17.91 17.95 17.91 17.91 582 -0.79(-4.22%)
Apr 01, 2024 19.45 19.45 18.02 18.70 3,150 -0.60(-3.11%)
Mar 28, 2024 19.54 19.70 19.30 19.30 3,354 -0.53(-2.67%)
Mar 27, 2024 19.35 20.13 19.35 19.83 4,616 +0.48(+2.48%)
Mar 26, 2024 19.42 19.58 19.30 19.35 2,338 +0.31(+1.63%)
Mar 25, 2024 19.51 19.67 19.04 19.04 946 -0.66(-3.35%)
Mar 22, 2024 19.50 19.70 19.37 19.70 1,558 +0.79(+4.18%)
Mar 21, 2024 19.07 19.07 18.91 18.91 364 +0.11(+0.59%)
Mar 20, 2024 19.20 19.47 18.80 18.80 880 -0.65(-3.34%)
Mar 19, 2024 19.43 19.59 19.40 19.45 1,977 +0.20(+1.04%)
Mar 18, 2024 19.10 19.26 19.09 19.25 665 +0.44(+2.34%)
Mar 15, 2024 18.81 18.81 18.70 18.81 936 +0.95(+5.29%)
Mar 14, 2024 17.86 17.86 17.86 17.86 751 -0.79(-4.21%)
Mar 11, 2024 18.65 69 -0.58(-3.02%)
Mar 08, 2024 19.06 19.23 19.06 19.23 1,577 +0.04(+0.21%)
Mar 07, 2024 19.27 19.27 19.19 19.19 515 -0.35(-1.79%)
Mar 06, 2024 19.00 19.54 19.00 19.54 920 +0.54(+2.84%)
Mar 05, 2024 18.92 19.08 18.57 19.00 1,043 +0.37(+1.99%)
Mar 04, 2024 18.63 18.63 18.63 18.63 293 -0.08(-0.43%)
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.