Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd Ord (OP: DNZOF )

15.65 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2021 67.47 67.47 67.47 7 +1.77(+2.69%)
May 19, 2021 65.70 65.70 65.70 2 -0.05(-0.08%)
May 14, 2021 65.75 65.75 65.75 25 -0.77(-1.16%)
May 07, 2021 66.52 66.52 66.52 40 +1.34(+2.06%)
May 06, 2021 65.18 65.18 65.18 65.18 100 -0.08(-0.13%)
May 05, 2021 65.10 65.26 65.10 65.26 300 +1.08(+1.68%)
May 04, 2021 64.18 64.18 64.18 64.18 155 +0.30(+0.47%)
May 03, 2021 63.96 63.96 63.88 63.88 492 -1.00(-1.54%)
Apr 30, 2021 64.88 64.88 64.88 448 +0.00(+0.00%)
Apr 28, 2021 64.88 64.88 64.88 0 +0.00(+0.00%)
Apr 23, 2021 64.88 64.88 64.88 0 +1.03(+1.61%)
Apr 21, 2021 63.85 63.85 63.85 0 +0.00(+0.00%)
Apr 20, 2021 64.20 64.43 63.85 63.85 390 -2.29(-3.46%)
Apr 19, 2021 66.14 66.14 66.14 71 +0.00(+0.00%)
Apr 16, 2021 64.69 64.69 66.14 1,900 +1.45(+2.24%)
Apr 15, 2021 64.69 64.69 64.69 53 +0.00(+0.00%)
Apr 14, 2021 64.69 64.69 64.69 64.69 523 -1.02(-1.55%)
Apr 13, 2021 65.71 65.71 65.71 43 +0.00(+0.00%)
Apr 12, 2021 65.71 65.71 65.71 65.71 177 +0.34(+0.52%)
Apr 09, 2021 65.37 65.37 65.37 65.37 500 +1.63(+2.56%)
Apr 08, 2021 63.74 63.74 63.74 89 +0.00(+0.00%)
Apr 07, 2021 63.74 63.74 63.74 3 +0.00(+0.00%)
Apr 06, 2021 65.32 65.32 63.74 63.74 600 -2.60(-3.92%)
Apr 05, 2021 66.34 66.34 66.34 283 +0.00(+0.00%)
Apr 01, 2021 66.34 66.34 66.34 25 +0.00(+0.00%)
Mar 31, 2021 66.34 66.34 66.34 66.34 141 +0.67(+1.02%)
Mar 30, 2021 65.67 65.67 65.67 65.67 194 -0.35(-0.53%)
Mar 29, 2021 66.02 66.02 66.02 86 +0.00(+0.00%)
Mar 26, 2021 66.06 66.06 66.02 66.02 700 -2.73(-3.97%)
Mar 25, 2021 68.75 68.75 68.75 25 +0.00(+0.00%)
Mar 23, 2021 68.75 68.75 68.75 0 +0.00(+0.00%)
Mar 19, 2021 68.75 68.75 68.75 0 +0.00(+0.00%)
Mar 18, 2021 68.75 68.75 68.75 5 +0.00(+0.00%)
Mar 17, 2021 62.58 62.58 68.75 115 +6.17(+9.86%)
Mar 16, 2021 62.58 62.58 62.58 40 +0.00(+0.00%)
Mar 15, 2021 62.58 62.58 62.58 45 +0.00(+0.00%)
Mar 11, 2021 62.58 62.58 62.58 0 +0.00(+0.00%)
Mar 10, 2021 62.58 62.58 62.58 5 +0.00(+0.00%)
Mar 09, 2021 62.58 62.58 62.58 2 +0.00(+0.00%)
Mar 08, 2021 62.58 62.58 62.58 62.58 846 -0.66(-1.04%)
Mar 05, 2021 63.24 63.24 63.24 63.24 600 +0.82(+1.31%)
Mar 04, 2021 62.42 62.42 62.42 19 +0.00(+0.00%)
Mar 03, 2021 62.42 62.42 62.42 23 +0.00(+0.00%)
Mar 01, 2021 62.42 62.42 62.42 0 +0.00(+0.00%)
Feb 26, 2021 62.42 62.42 62.42 128 +0.00(+0.00%)
Feb 25, 2021 62.42 62.42 62.42 54 +0.00(+0.00%)
Feb 24, 2021 62.42 62.42 62.42 52 +0.00(+0.00%)
Feb 23, 2021 62.42 62.90 62.42 62.42 296 -1.19(-1.87%)
Feb 22, 2021 63.61 63.61 63.61 5 +0.00(+0.00%)
Feb 19, 2021 63.53 63.61 63.53 63.61 700 +0.64(+1.02%)
Feb 18, 2021 62.97 62.97 62.97 62.97 610 -1.03(-1.62%)
Feb 17, 2021 65.00 65.00 63.65 64.00 847 -2.29(-3.45%)
Feb 16, 2021 66.29 66.29 66.29 1 +0.00(+0.00%)
Feb 12, 2021 66.29 66.29 66.29 66.29 200 +1.43(+2.20%)
Feb 10, 2021 64.86 64.86 64.86 0 +0.46(+0.71%)
Feb 08, 2021 64.40 64.40 64.40 0 +0.56(+0.87%)
Feb 05, 2021 62.80 62.80 63.84 345 +1.04(+1.66%)
Feb 04, 2021 62.80 62.80 62.80 62.80 221 +5.62(+9.83%)
Feb 03, 2021 57.18 57.18 57.18 93 +0.00(+0.00%)
Feb 02, 2021 57.18 57.18 57.18 98 +0.00(+0.00%)
Feb 01, 2021 57.10 57.18 57.10 57.18 384 +0.47(+0.83%)
Jan 29, 2021 56.63 56.71 56.63 56.71 200 +0.00(+0.00%)
Jan 27, 2021 56.71 56.71 56.71 0 -1.47(-2.53%)
Jan 26, 2021 57.23 58.18 57.23 58.18 671 -1.38(-2.33%)
Jan 25, 2021 59.56 59.56 59.56 20 +0.00(+0.00%)
Jan 22, 2021 59.56 59.56 59.56 59.56 100 +0.24(+0.41%)
Jan 20, 2021 58.58 59.32 58.58 59.32 260 +4.50(+8.21%)
Jan 19, 2021 54.82 54.82 54.82 2 +0.00(+0.00%)
Jan 15, 2021 54.82 54.82 54.82 54.82 900 -3.62(-6.19%)
Jan 14, 2021 58.44 58.44 58.44 37 +0.00(+0.00%)
Jan 12, 2021 58.44 58.44 58.44 0 -0.75(-1.27%)
Jan 11, 2021 59.19 59.19 59.19 11 +0.00(+0.00%)
Jan 08, 2021 59.95 59.95 59.19 59.19 1,100 +1.17(+2.02%)
Jan 07, 2021 58.02 58.02 58.02 162 +0.00(+0.00%)
Jan 06, 2021 58.02 58.02 58.02 58.02 124 -0.83(-1.42%)
Jan 04, 2021 58.85 58.85 58.85 0 -0.61(-1.02%)
Dec 31, 2020 59.46 59.46 59.46 15 +0.00(+0.00%)
Dec 30, 2020 59.46 59.46 59.46 15 +0.00(+0.00%)
Dec 29, 2020 59.46 59.46 59.46 59.46 157 +0.85(+1.45%)
Dec 28, 2020 58.61 58.61 58.61 58.61 324 +4.14(+7.60%)
Dec 22, 2020 54.47 54.47 54.47 0 +0.00(+0.00%)
Dec 21, 2020 54.47 54.47 54.47 38 +0.00(+0.00%)
Dec 18, 2020 54.47 54.47 54.47 29 +0.00(+0.00%)
Dec 16, 2020 54.47 54.47 54.47 0 +0.00(+0.00%)
Dec 10, 2020 54.47 54.47 54.47 0 -0.39(-0.71%)
Dec 08, 2020 54.86 54.86 54.86 0 -0.48(-0.86%)
Dec 07, 2020 55.34 55.34 55.34 55.34 307 +0.15(+0.27%)
Dec 04, 2020 55.19 55.19 55.19 55.19 100 +5.61(+11.32%)
Dec 02, 2020 49.58 49.58 49.58 0 +0.00(+0.00%)
Dec 01, 2020 49.58 49.58 49.58 17 +0.00(+0.00%)
Nov 30, 2020 49.58 49.58 49.58 10 +0.00(+0.00%)
Nov 25, 2020 49.58 49.58 49.58 0 +0.77(+1.58%)
Nov 24, 2020 48.81 48.81 48.81 10 +0.00(+0.00%)
Nov 19, 2020 48.81 48.81 48.81 0 -1.56(-3.10%)
Nov 17, 2020 50.37 50.37 50.37 0 +1.37(+2.80%)
Nov 16, 2020 49.00 49.00 49.00 1 +0.00(+0.00%)
Nov 13, 2020 49.04 49.04 49.00 49.00 400 -0.24(-0.50%)
Nov 12, 2020 49.24 49.24 49.24 49.24 245 +2.02(+4.27%)
Nov 11, 2020 47.23 47.23 47.23 67 +0.00(+0.00%)
Nov 09, 2020 47.23 47.23 47.23 0 +0.00(+0.00%)
Nov 05, 2020 47.23 47.23 47.23 0 +0.00(+0.00%)
Nov 03, 2020 47.23 47.23 47.23 0 +0.00(+0.00%)
Oct 29, 2020 47.23 47.23 47.23 0 +0.46(+0.98%)
Oct 26, 2020 46.77 46.77 46.77 0 +0.00(+0.00%)
Oct 23, 2020 46.77 46.77 46.77 46.77 100 +1.01(+2.21%)
Oct 22, 2020 45.76 45.76 45.76 11 +0.00(+0.00%)
Oct 20, 2020 45.76 45.76 45.76 0 +0.00(+0.00%)
Oct 16, 2020 45.76 45.76 45.76 0 +0.00(+0.00%)
Oct 12, 2020 45.76 45.76 45.76 0 +0.00(+0.00%)
Oct 09, 2020 45.76 45.76 45.76 67 +0.00(+0.00%)
Oct 08, 2020 45.80 45.80 45.76 45.76 242 +0.85(+1.89%)
Oct 06, 2020 44.91 44.91 44.91 0 +0.41(+0.92%)
Oct 02, 2020 44.50 44.50 44.50 0 +1.05(+2.42%)
Sep 25, 2020 43.45 43.45 43.45 0 +0.00(+0.00%)
Sep 18, 2020 43.45 43.45 43.45 0 +0.59(+1.38%)
Sep 17, 2020 43.11 43.11 42.86 42.86 220 -1.36(-3.08%)
Sep 16, 2020 44.22 44.22 44.22 44.22 840 +0.82(+1.89%)
Sep 15, 2020 43.10 43.55 43.10 43.40 2,352 +1.08(+2.55%)
Sep 10, 2020 42.32 42.32 42.32 0 +0.11(+0.26%)
Sep 09, 2020 42.25 42.25 42.21 42.21 426 +0.64(+1.54%)
Sep 08, 2020 42.00 42.00 41.57 41.57 8,059 +0.96(+2.37%)
Sep 03, 2020 40.61 40.61 40.61 0 -1.39(-3.31%)
Sep 02, 2020 42.00 42.00 42.00 42.00 120 +0.23(+0.55%)
Sep 01, 2020 41.13 41.77 41.09 41.77 1,002 +0.68(+1.65%)
Aug 27, 2020 41.09 41.09 41.09 0 +0.63(+1.56%)
Aug 25, 2020 40.46 40.46 40.46 0 +0.31(+0.77%)
Aug 24, 2020 40.19 40.19 40.15 40.15 1,027 +0.49(+1.24%)
Aug 21, 2020 39.66 39.66 39.66 38 +0.00(+0.00%)
Aug 20, 2020 39.66 39.66 39.66 39.66 137 -2.00(-4.80%)
Aug 19, 2020 41.66 41.66 41.66 41 +0.00(+0.00%)
Aug 14, 2020 41.66 41.66 41.66 0 +0.31(+0.75%)
Aug 13, 2020 41.35 41.35 41.35 41.35 178 +1.70(+4.28%)
Aug 11, 2020 39.65 39.65 39.65 0 +1.19(+3.10%)
Aug 07, 2020 38.46 38.46 38.46 0 +1.34(+3.61%)
Aug 05, 2020 37.12 37.12 37.12 0 +0.00(+0.00%)
Aug 04, 2020 36.67 37.12 36.67 37.12 500 +0.40(+1.09%)
Aug 03, 2020 36.72 36.72 36.72 36.72 126 -0.14(-0.38%)
Jul 31, 2020 36.86 36.86 36.86 36.86 100 -1.38(-3.61%)
Jul 30, 2020 38.24 38.24 38.24 38.24 100 -0.30(-0.78%)
Jul 29, 2020 38.54 38.54 38.50 38.54 469 -0.87(-2.21%)
Jul 28, 2020 38.93 39.41 38.93 39.41 451 +1.43(+3.77%)
Jul 27, 2020 37.98 37.98 37.98 53 +0.00(+0.00%)
Jul 24, 2020 38.02 38.02 37.98 37.98 300 +0.09(+0.24%)
Jul 23, 2020 37.89 37.89 37.89 37.89 129 -0.43(-1.12%)
Jul 22, 2020 38.32 38.32 38.32 6 +0.00(+0.00%)
Jul 21, 2020 38.32 38.32 38.32 38.32 109 -0.32(-0.83%)
Jul 17, 2020 38.64 38.64 38.64 0 -0.33(-0.85%)
Jul 16, 2020 39.01 39.01 38.97 38.97 203 -0.88(-2.21%)
Jul 15, 2020 39.88 39.89 39.85 39.85 2,661 +0.47(+1.19%)
Jul 14, 2020 39.42 39.42 39.38 39.38 223 +1.30(+3.41%)
Jul 13, 2020 38.08 38.08 38.08 14 +0.00(+0.00%)
Jul 10, 2020 38.12 38.12 38.08 38.08 600 -1.29(-3.28%)
Jul 09, 2020 39.37 39.37 39.37 52 +0.00(+0.00%)
Jul 07, 2020 39.37 39.37 39.37 0 -0.29(-0.72%)
Jul 06, 2020 38.73 39.66 38.69 39.66 1,652 +1.34(+3.48%)
Jul 02, 2020 38.36 38.36 38.32 38.32 500 +0.20(+0.52%)
Jul 01, 2020 38.12 38.12 38.12 38.12 210 -1.63(-4.10%)
Jun 29, 2020 39.75 39.75 39.75 0 +1.82(+4.80%)
Jun 25, 2020 37.93 37.93 37.93 0 +0.00(+0.00%)
Jun 24, 2020 37.93 37.93 37.93 84 +0.00(+0.00%)
Jun 22, 2020 37.93 37.93 37.93 0 +0.00(+0.00%)
Jun 19, 2020 37.93 37.93 37.93 110 +0.00(+0.00%)
Jun 18, 2020 37.93 37.93 37.93 37.93 471 -1.04(-2.67%)
Jun 17, 2020 38.97 38.97 38.97 53 +0.00(+0.00%)
Jun 16, 2020 38.93 38.97 38.93 38.97 279 +1.90(+5.13%)
Jun 15, 2020 37.03 37.07 37.03 37.07 1,061 -0.33(-0.88%)
Jun 11, 2020 37.40 37.40 37.40 0 -1.59(-4.08%)
Jun 09, 2020 38.99 38.99 38.99 0 -0.76(-1.91%)
Jun 08, 2020 39.75 39.75 39.75 44 +0.00(+0.00%)
Jun 05, 2020 39.75 39.75 39.71 39.75 500 +0.43(+1.09%)
Jun 04, 2020 39.98 39.98 39.32 39.32 509 -0.44(-1.11%)
Jun 03, 2020 39.76 39.76 39.76 39.76 100 +1.02(+2.63%)
Jun 02, 2020 38.69 38.74 38.69 38.74 1,207 +1.85(+5.01%)
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.