Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.83 -0.00 (-0.03%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.32	18.37	18.22	18.22	51,678	-0.02(-0.11%)
Feb 28, 2024	18.28	18.31	18.21	18.24	39,781	-0.07(-0.38%)
Feb 27, 2024	18.28	18.34	18.28	18.31	32,536	+0.06(+0.33%)
Feb 26, 2024	18.85	18.85	18.23	18.25	38,117	-0.09(-0.49%)
Feb 23, 2024	18.30	18.37	17.86	18.34	24,753	+0.04(+0.22%)
Feb 22, 2024	18.30	18.33	18.26	18.30	55,695	+0.52(+2.92%)
Feb 21, 2024	17.81	17.85	17.68	17.78	78,346	-0.18(-1.00%)
Feb 20, 2024	17.97	18.02	17.88	17.96	40,693	+0.25(+1.41%)
Feb 16, 2024	17.68	17.79	17.64	17.71	60,932	+0.14(+0.80%)
Feb 15, 2024	17.30	17.59	17.30	17.57	81,126	+0.24(+1.38%)
Feb 14, 2024	17.27	17.33	17.20	17.33	40,959	+0.13(+0.76%)
Feb 13, 2024	17.30	17.87	17.11	17.20	40,483	-0.17(-0.98%)
Feb 12, 2024	17.70	17.70	17.30	17.37	34,679	+0.05(+0.29%)
Feb 09, 2024	17.18	17.32	17.16	17.32	37,121	+0.24(+1.41%)
Feb 08, 2024	17.08	17.14	16.97	17.08	52,780	+0.01(+0.06%)
Feb 07, 2024	16.74	17.07	16.60	17.07	65,311	+0.60(+3.64%)
Feb 06, 2024	16.40	16.60	16.35	16.47	168,332	+0.22(+1.35%)
Feb 05, 2024	16.13	16.32	16.13	16.25	192,031	+0.30(+1.87%)
Feb 02, 2024	15.81	15.96	15.78	15.95	42,840	+0.28(+1.79%)

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.