Skip to main content

Denso Corp Ltd Ord (OP: DNZOF )

15.70 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 14.51 15.79 14.35 15.70 844 +0.69(+4.60%)
Jun 18, 2024 14.86 15.29 14.86 15.01 584 +0.08(+0.54%)
Jun 17, 2024 14.93 14.93 14.93 14.93 145 +0.27(+1.84%)
Jun 14, 2024 14.82 14.82 14.66 14.66 12,064 -1.11(-7.04%)
Jun 13, 2024 16.00 16.00 14.96 15.77 990 -0.23(-1.44%)
Jun 12, 2024 15.98 16.00 15.95 16.00 2,576 +0.34(+2.16%)
Jun 11, 2024 15.66 15.66 15.50 15.66 1,480 -0.29(-1.81%)
Jun 10, 2024 15.79 15.95 15.79 15.95 259 +0.15(+0.95%)
Jun 07, 2024 15.80 15.80 15.80 15.80 261 +1.05(+7.12%)
Jun 06, 2024 14.75 14.75 14.75 14.75 212 -1.48(-9.12%)
Jun 05, 2024 15.54 16.23 15.38 16.23 2,416 -0.45(-2.70%)
Jun 04, 2024 15.99 16.68 15.95 16.68 6,652 -0.07(-0.42%)
Jun 03, 2024 16.63 16.79 15.85 16.75 2,780 +1.10(+7.03%)
May 30, 2024 15.65 0 -1.01(-6.06%)
May 28, 2024 16.66 35 +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%)
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.