Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.34 -0.34 (-2.17%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	104.90	105.00	103.50	104.90	2,600	-0.10(-0.10%)
Jan 28, 2005	105.00	105.00	105.00	105.00	135	-1.25(-1.18%)
Jan 27, 2005	106.25	106.25	106.25	106.25	1,520	+0.75(+0.71%)
Jan 26, 2005	105.50	105.50	105.50	105.50	30,839	+0.00(+0.00%)
Jan 25, 2005	105.50	105.50	105.50	105.50	30,839	-1.50(-1.40%)
Jan 24, 2005	107.00	108.50	105.25	107.00	5,604	+0.00(+0.00%)
Jan 21, 2005	107.00	108.50	105.25	107.00	5,604	+0.00(+0.00%)
Jan 20, 2005	107.00	108.50	105.25	107.00	1,735	+0.00(+0.00%)
Jan 19, 2005	107.00	108.50	105.25	107.00	1,735	+0.00(+0.00%)
Jan 18, 2005	107.00	108.50	105.25	107.00	1,735	-0.50(-0.47%)
Jan 14, 2005	107.50	107.50	107.50	107.50	255	-0.50(-0.46%)
Jan 13, 2005	108.00	108.00	108.00	108.00	460	+2.25(+2.13%)
Jan 12, 2005	105.75	107.75	105.75	105.75	1,290	+0.00(+0.00%)
Jan 11, 2005	105.75	107.75	105.75	105.75	1,290	+0.75(+0.71%)
Jan 10, 2005	105.00	105.00	103.35	105.00	1,085	+0.00(+0.00%)
Jan 07, 2005	105.00	105.00	105.00	105.00	810	+0.25(+0.24%)
Jan 06, 2005	104.75	105.75	104.75	104.75	3,371	-1.75(-1.64%)
Jan 05, 2005	106.50	107.00	106.20	106.50	8,692	+0.00(+0.00%)
Jan 04, 2005	106.50	107.00	106.20	106.50	8,692	-0.50(-0.47%)

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.