Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.83 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.39	22.46	22.38	22.41	6,000	-0.31(-1.36%)
Nov 27, 2019	22.82	22.98	22.68	22.72	11,600	+0.09(+0.40%)
Nov 26, 2019	22.69	22.72	22.63	22.63	6,689	-0.09(-0.37%)
Nov 25, 2019	22.73	22.73	22.68	22.71	2,812	-0.05(-0.20%)
Nov 22, 2019	22.75	22.76	22.70	22.76	6,600	-0.35(-1.51%)
Nov 21, 2019	23.11	23.11	22.93	23.11	4,977	+0.41(+1.81%)
Nov 20, 2019	22.71	23.09	22.70	22.70	6,882	-0.31(-1.35%)
Nov 19, 2019	23.03	23.06	22.66	23.01	5,306	+0.12(+0.50%)
Nov 18, 2019	22.89	23.05	22.86	22.89	11,850	-0.12(-0.54%)
Nov 15, 2019	22.98	23.15	22.93	23.02	7,000	+0.36(+1.57%)
Nov 14, 2019	22.75	23.05	22.64	22.66	3,579	-0.34(-1.48%)
Nov 13, 2019	22.93	23.11	22.92	23.00	4,670	-0.29(-1.22%)
Nov 12, 2019	23.54	23.58	23.29	23.29	5,579	-0.33(-1.40%)
Nov 11, 2019	23.75	23.79	23.59	23.62	2,822	+0.07(+0.28%)
Nov 08, 2019	23.52	23.71	23.38	23.55	4,800	+0.25(+1.09%)
Nov 07, 2019	23.32	23.43	23.21	23.30	3,122	+0.07(+0.30%)
Nov 06, 2019	23.18	23.26	23.18	23.23	8,829	-0.47(-1.99%)
Nov 05, 2019	23.32	23.72	23.32	23.70	4,343	+0.92(+4.02%)
Nov 04, 2019	22.70	22.87	22.70	22.79	5,124	+0.00(+0.02%)

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.