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 (%)
Sep 30, 2009	116.07	118.69	116.07	118.18	1,252	+4.18(+3.67%)
Sep 29, 2009	115.48	115.48	114.00	114.00	849	-1.53(-1.32%)
Sep 28, 2009	115.47	117.97	115.47	115.53	2,885	-1.47(-1.26%)
Sep 25, 2009	117.00	117.00	117.00	117.00	222	-2.50(-2.09%)
Sep 24, 2009	121.66	121.66	119.50	119.50	680	+3.24(+2.79%)
Sep 23, 2009	117.00	118.75	116.26	116.26	3,958	-1.74(-1.47%)
Sep 22, 2009	118.75	118.75	117.75	118.00	3,092	+1.50(+1.29%)
Sep 18, 2009		116.50	116.50	116.50	0	+1.15(+1.00%)
Sep 17, 2009	116.50	116.50	115.35	115.35	205	+0.30(+0.26%)
Sep 16, 2009	117.23	117.23	114.71	115.05	1,396	+1.65(+1.46%)
Sep 15, 2009	113.40	113.40	113.40	113.40	207	+1.35(+1.20%)
Sep 14, 2009	112.09	112.09	112.05	112.05	276	-6.30(-5.32%)
Sep 11, 2009	118.35	118.35	118.35	118.35	1,114	+0.30(+0.25%)
Sep 10, 2009	118.05	118.10	118.05	118.05	993	+0.05(+0.04%)
Sep 09, 2009	115.64	118.00	115.64	118.00	1,601	+1.20(+1.03%)
Sep 04, 2009		116.80	116.80	116.80	0	-0.35(-0.30%)
Sep 02, 2009		117.15	117.15	117.15	0	-2.35(-1.97%)

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.