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 (%)
Jul 31, 2006	136.50	136.50	136.50	136.50	650	+1.50(+1.11%)
Jul 28, 2006	135.00	138.50	134.75	135.00	2,558	+3.00(+2.27%)
Jul 27, 2006	132.00	134.00	130.00	132.00	1,814	+10.00(+8.20%)
Jul 26, 2006	122.00	123.70	122.00	122.00	5,490	-5.00(-3.94%)
Jul 25, 2006	127.00	127.00	127.00	127.00	4,800	+2.00(+1.60%)
Jul 24, 2006	125.00	125.25	119.58	125.00	1,124	+5.00(+4.17%)
Jul 21, 2006	120.00	120.00	120.00	120.00	0	+0.00(+0.00%)
Jul 20, 2006	120.00	121.75	120.00	120.00	462	-2.00(-1.64%)
Jul 19, 2006	122.00	123.50	118.50	122.00	6,113	+3.65(+3.08%)
Jul 18, 2006	118.35	118.35	118.00	118.35	2,600	-0.15(-0.13%)
Jul 17, 2006	118.50	119.75	118.50	118.50	3,006	-3.00(-2.47%)
Jul 14, 2006	121.50	121.50	121.50	121.50	132	-2.25(-1.82%)
Jul 13, 2006	123.75	123.75	121.00	123.75	978	+0.75(+0.61%)
Jul 12, 2006	123.00	124.00	122.00	123.00	1,893	-4.00(-3.15%)
Jul 11, 2006	127.00	127.00	127.00	127.00	776	+0.00(+0.00%)
Jul 10, 2006	127.00	129.25	127.00	127.00	2,047	+1.25(+0.99%)
Jul 07, 2006	125.75	128.25	125.75	125.75	572	+0.00(+0.00%)
Jul 06, 2006	125.75	127.00	125.75	125.75	2,830	-3.50(-2.71%)
Jul 05, 2006	129.25	129.50	129.25	129.25	402	-1.25(-0.96%)

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.