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 (%)
Mar 28, 2013	21.13	21.25	21.11	21.24	31,596	-0.32(-1.48%)
Mar 27, 2013	21.62	21.62	21.44	21.56	10,370	-0.16(-0.74%)
Mar 26, 2013	21.73	21.73	21.52	21.72	11,033	+0.60(+2.84%)
Mar 25, 2013	21.36	21.37	21.11	21.12	13,349	+0.02(+0.09%)
Mar 22, 2013	20.82	21.15	20.82	21.10	9,929	+0.14(+0.68%)
Mar 21, 2013	21.14	21.16	20.93	20.96	12,752	-0.66(-3.06%)
Mar 20, 2013	21.62	21.62	21.47	21.62	18,582	+0.15(+0.70%)
Mar 19, 2013	21.43	21.47	21.28	21.47	14,592	+0.30(+1.42%)
Mar 18, 2013	21.00	21.33	21.00	21.17	12,059	-0.19(-0.89%)
Mar 15, 2013	21.45	21.46	21.29	21.36	10,909	-0.02(-0.09%)
Mar 14, 2013	21.30	21.43	21.27	21.38	182,872	-0.05(-0.23%)
Mar 13, 2013	21.26	21.44	21.18	21.43	38,953	+0.63(+3.03%)
Mar 12, 2013	20.98	20.98	20.75	20.80	18,737	-0.57(-2.67%)
Mar 11, 2013	21.37	21.40	21.27	21.37	16,404	-0.56(-2.55%)
Mar 08, 2013	21.83	21.94	21.68	21.93	71,657	+0.37(+1.72%)
Mar 07, 2013	21.56	21.71	21.51	21.56	18,056	-0.02(-0.09%)
Mar 06, 2013	21.49	21.59	21.40	21.58	11,390	+0.31(+1.46%)
Mar 05, 2013	21.13	21.39	21.13	21.27	15,923	+0.18(+0.85%)
Mar 04, 2013	20.83	21.11	20.83	21.09	11,235	+0.33(+1.59%)

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.