Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	66.79	66.79	65.06	65.85	6,617	+0.10(+0.15%)
Nov 26, 2008	62.10	65.75	62.10	65.75	4,032	-1.11(-1.66%)
Nov 25, 2008	67.65	68.71	65.75	66.86	7,896	-1.19(-1.75%)
Nov 24, 2008	64.91	68.05	64.91	68.05	4,600	+4.85(+7.67%)
Nov 21, 2008	64.30	64.30	61.85	63.20	6,945	+5.81(+10.12%)
Nov 20, 2008	60.95	60.95	57.39	57.39	12,320	-1.61(-2.73%)
Nov 19, 2008	63.94	63.94	59.00	59.00	19,801	-4.00(-6.35%)
Nov 18, 2008	65.83	65.83	63.00	63.00	1,884	-2.00(-3.08%)
Nov 17, 2008	64.90	65.10	64.90	65.00	885	-3.99(-5.78%)
Nov 14, 2008	65.30	68.99	65.30	68.99	1,319	+1.40(+2.07%)
Nov 13, 2008	65.00	67.59	63.31	67.59	7,237	+2.10(+3.21%)
Nov 12, 2008	65.91	66.00	64.50	65.49	1,860	-2.80(-4.10%)
Nov 11, 2008	72.91	72.91	68.28	68.29	1,674	-7.66(-10.09%)
Nov 10, 2008	75.75	76.49	75.01	75.95	4,747	+4.90(+6.90%)
Nov 07, 2008	70.81	74.22	70.16	71.05	27,083	-3.85(-5.14%)
Nov 06, 2008	78.95	81.05	74.55	74.90	103,138	-20.60(-21.57%)
Nov 05, 2008	99.75	101.75	92.45	95.50	25,790	+7.50(+8.52%)
Nov 04, 2008	88.00	88.00	82.55	88.00	5,504	+10.50(+13.55%)

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.