Skip to main content

Denso Corp Ltd Ord (OP:DNZOF)

13.91 -1.44 (-9.38%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 15.35 15.35 13.91 13.91 443 -1.44(-9.38%)
Sep 11, 2025 15.35 15.35 15.10 15.35 1,109 +0.72(+4.92%)
Sep 10, 2025 15.35 15.35 14.63 14.63 1,302 -0.86(-5.55%)
Sep 09, 2025 15.35 15.49 14.63 15.49 2,196 +0.14(+0.91%)
Sep 08, 2025 15.35 15.35 14.41 15.35 1,328 +0.96(+6.71%)
Sep 05, 2025 14.38 15.56 14.11 14.38 5,442 -0.69(-4.55%)
Sep 04, 2025 15.35 15.35 15.07 15.07 1,886 +0.00(+0.00%)
Sep 03, 2025 15.35 15.35 15.07 15.07 1,867 -0.03(-0.20%)
Sep 02, 2025 15.51 15.51 13.91 15.10 2,208 +0.30(+2.03%)
Aug 29, 2025 15.69 15.69 14.80 14.80 1,594 +0.89(+6.40%)
Aug 28, 2025 15.74 15.74 13.91 13.91 1,202 -1.44(-9.38%)
Aug 27, 2025 14.70 15.49 13.91 15.35 11,368 +0.88(+6.04%)
Aug 26, 2025 15.54 15.54 13.41 14.47 3,201 +0.06(+0.42%)
Aug 22, 2025 14.41 19 -0.18(-1.20%)
Aug 21, 2025 14.84 14.84 13.51 14.59 1,877 +0.19(+1.32%)
Aug 20, 2025 14.84 14.84 13.49 14.40 8,207 -0.60(-4.00%)
Aug 19, 2025 14.84 15.00 14.84 15.00 1,369 +0.16(+1.08%)
Aug 18, 2025 14.84 14.84 14.59 14.84 874 +0.28(+1.91%)
Aug 15, 2025 14.84 14.84 14.56 14.56 1,502 -0.28(-1.87%)
Aug 14, 2025 14.84 14.84 14.54 14.84 504 +0.93(+6.67%)
Aug 13, 2025 14.84 14.84 13.71 13.91 1,523 -0.93(-6.25%)
Aug 12, 2025 14.84 14.84 13.35 14.84 4,341 +0.77(+5.44%)
Aug 11, 2025 14.84 14.84 14.07 14.07 4,860 -0.44(-3.01%)
Aug 08, 2025 14.84 14.84 13.93 14.51 1,239 +0.16(+1.13%)
Aug 07, 2025 14.64 14.80 13.90 14.35 4,478 -0.16(-1.12%)
Aug 06, 2025 14.74 14.74 14.51 14.51 1,493 +0.00(+0.00%)
Aug 05, 2025 14.84 14.84 14.03 14.51 3,197 +0.41(+2.93%)
Aug 04, 2025 14.84 14.84 14.10 14.10 2,990 -0.34(-2.34%)
Aug 01, 2025 14.84 14.84 13.88 14.44 1,207 +1.19(+8.96%)
Jul 31, 2025 12.96 14.44 12.96 13.25 3,477 -1.44(-9.80%)
Jul 30, 2025 14.69 14.69 13.05 14.69 764 +0.19(+1.31%)
Jul 29, 2025 14.94 14.94 13.90 14.50 4,915 -0.59(-3.91%)
Jul 28, 2025 15.09 15.11 14.65 15.09 7,371 +0.00(+0.00%)
Jul 25, 2025 15.09 15.09 13.01 15.09 2,595 -0.60(-3.82%)
Jul 24, 2025 14.55 15.69 14.55 15.69 2,251 +1.30(+9.03%)
Jul 23, 2025 13.09 14.39 13.09 14.39 707 +0.59(+4.28%)
Jul 22, 2025 14.29 14.29 12.01 13.80 1,019 +0.55(+4.15%)
Jul 21, 2025 12.11 14.39 12.11 13.25 2,844 -1.04(-7.28%)
Jul 18, 2025 14.29 14.29 13.81 14.29 717 -0.39(-2.66%)
Jul 17, 2025 14.68 14.68 13.37 14.68 1,818 +1.48(+11.21%)
Jul 16, 2025 12.06 14.34 11.90 13.20 2,480 -0.68(-4.86%)
Jul 15, 2025 14.29 14.35 13.30 13.88 8,653 -0.09(-0.63%)
Jul 14, 2025 14.39 14.39 13.96 13.96 1,876 -0.73(-4.95%)
Jul 11, 2025 14.69 14.69 13.65 14.69 1,650 +1.02(+7.46%)
Jul 10, 2025 12.16 14.44 12.16 13.67 2,511 -1.12(-7.57%)
Jul 09, 2025 12.21 14.79 12.21 14.79 3,317 +0.25(+1.72%)
Jul 08, 2025 14.54 14.70 13.97 14.54 988 +0.76(+5.55%)
Jul 07, 2025 12.21 14.19 12.21 13.78 2,717 +0.08(+0.55%)
Jul 03, 2025 14.74 14.86 13.70 13.70 569 -0.69(-4.79%)
Jul 02, 2025 14.39 14.39 13.97 14.39 491 +0.79(+5.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.