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 (%)
Feb 28, 2006	148.00	146.00	146.00	146.00	128	-2.00(-1.35%)
Feb 27, 2006	148.00	149.75	148.00	148.00	642	-0.55(-0.37%)
Feb 24, 2006	148.55	148.55	146.16	148.55	344	+2.05(+1.40%)
Feb 23, 2006	146.50	148.90	146.50	146.50	682	+1.00(+0.69%)
Feb 22, 2006	145.50	145.50	145.50	145.50	150	+1.50(+1.04%)
Feb 21, 2006	144.00	146.50	144.00	144.00	334	-1.45(-1.00%)
Feb 17, 2006	145.45	145.45	145.45	145.45	300	-3.55(-2.38%)
Feb 16, 2006	149.00	150.65	149.00	149.00	1,056	+2.75(+1.88%)
Feb 15, 2006	146.25	147.75	146.25	146.25	1,271	-5.50(-3.62%)
Feb 14, 2006	151.75	151.75	151.75	151.75	229	+2.25(+1.51%)
Feb 13, 2006	149.50	150.75	147.95	149.50	941	-3.45(-2.26%)
Feb 10, 2006	152.95	152.95	150.40	152.95	783	+2.45(+1.63%)
Feb 09, 2006	150.50	151.75	148.50	150.50	14,449	-3.05(-1.99%)
Feb 08, 2006	153.55	153.55	149.90	153.55	19,477	+0.95(+0.62%)
Feb 07, 2006	154.75	153.25	152.60	152.60	731	-2.15(-1.39%)
Feb 06, 2006	154.75	154.95	153.10	154.75	1,946	+3.00(+1.98%)
Feb 03, 2006	151.75	153.00	149.85	151.75	12,930	+4.75(+3.23%)
Feb 02, 2006	147.00	147.00	145.75	147.00	578	+5.25(+3.70%)

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.