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, 2017	22.21	22.23	22.14	22.16	9,502	-0.16(-0.74%)
Feb 27, 2017	22.30	22.35	22.30	22.32	4,746	+0.02(+0.11%)
Feb 24, 2017	22.29	22.30	22.19	22.30	8,074	-0.03(-0.13%)
Feb 23, 2017	22.35	22.43	22.33	22.33	7,700	-0.18(-0.80%)
Feb 22, 2017	22.49	22.56	22.49	22.51	6,051	-0.27(-1.21%)
Feb 21, 2017	22.82	22.82	22.72	22.79	4,412	+0.57(+2.57%)
Feb 17, 2017		22.21	22.21	22.21	0	-0.11(-0.52%)
Feb 16, 2017	22.22	22.33	22.20	22.33	7,365	+0.12(+0.54%)
Feb 15, 2017	22.00	22.22	22.00	22.21	6,723	-0.18(-0.80%)
Feb 14, 2017	22.32	22.43	22.23	22.39	9,511	+0.02(+0.09%)
Feb 13, 2017	22.32	22.37	22.29	22.37	7,209	+0.16(+0.71%)
Feb 10, 2017	22.21	22.24	22.12	22.21	6,985	+0.33(+1.52%)
Feb 09, 2017	21.77	21.94	21.77	21.88	13,546	+0.07(+0.32%)
Feb 08, 2017	21.77	21.83	21.76	21.81	10,179	+0.10(+0.46%)
Feb 07, 2017	21.74	21.74	21.64	21.71	5,724	-0.42(-1.90%)
Feb 06, 2017	21.96	22.13	21.96	22.13	5,155	+0.01(+0.05%)
Feb 03, 2017	22.00	22.12	22.00	22.12	8,455	-0.13(-0.60%)
Feb 02, 2017	22.13	22.44	21.83	22.25	10,702	+0.37(+1.69%)

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.