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 (%)
Jul 29, 2005	96.30	96.30	96.20	96.30	401	+0.05(+0.05%)
Jul 28, 2005	96.25	96.25	96.00	96.25	2,741	+2.25(+2.39%)
Jul 27, 2005	94.00	94.25	93.85	94.00	2,880	+0.00(+0.00%)
Jul 26, 2005	94.00	94.25	93.85	94.00	2,880	+0.75(+0.80%)
Jul 25, 2005	93.25	93.25	93.00	93.25	441	-5.25(-5.33%)
Jul 22, 2005	98.50	98.50	98.50	98.50	250	+4.25(+4.51%)
Jul 21, 2005	94.25	94.50	94.25	94.25	1,005	-0.75(-0.79%)
Jul 20, 2005	95.00	95.00	93.75	95.00	1,445	+0.00(+0.00%)
Jul 19, 2005	95.00	95.00	93.75	95.00	1,445	+1.30(+1.39%)
Jul 18, 2005	93.70	93.70	93.70	93.70	0	+0.00(+0.00%)
Jul 15, 2005	93.70	93.70	93.70	93.70	185	+0.00(+0.00%)
Jul 14, 2005	93.70	93.70	93.70	93.70	185	+0.60(+0.64%)
Jul 13, 2005	93.10	93.10	93.10	93.10	110	+1.10(+1.20%)
Jul 12, 2005	92.00	92.00	92.00	92.00	106	+0.00(+0.00%)
Jul 11, 2005	92.00	92.00	92.00	92.00	106	+1.00(+1.10%)
Jul 08, 2005	91.00	92.00	91.00	91.00	240	-0.50(-0.55%)
Jul 07, 2005	91.50	91.50	91.25	91.50	5,200	-2.50(-2.66%)
Jul 06, 2005	94.00	94.00	94.00	94.00	0	+0.00(+0.00%)
Jul 05, 2005	94.00	94.00	94.00	94.00	0	+0.00(+0.00%)

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.