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 30, 2023 63.01 81 -0.46(-0.72%)
May 26, 2023 63.76 63.76 63.47 63.47 4,967 +0.21(+0.33%)
May 25, 2023 63.26 63.42 63.26 63.26 4,706 +0.12(+0.19%)
May 18, 2023 63.14 0 +3.17(+5.29%)
May 15, 2023 59.97 8 +0.05(+0.09%)
May 04, 2023 59.92 55 -0.27(-0.45%)
Apr 28, 2023 60.19 0 +4.24(+7.58%)
Apr 24, 2023 55.95 82 +0.88(+1.60%)
Apr 20, 2023 55.07 0 +0.56(+1.03%)
Apr 19, 2023 54.67 54.67 54.51 54.51 203 -0.46(-0.84%)
Apr 11, 2023 54.97 4 -0.75(-1.35%)
Apr 10, 2023 55.72 55.72 55.72 55.72 109 +0.88(+1.60%)
Apr 05, 2023 54.84 0 +2.05(+3.88%)
Mar 21, 2023 52.79 121 -0.21(-0.40%)
Mar 20, 2023 53.00 53.00 53.00 53.00 154 +1.27(+2.46%)
Mar 15, 2023 51.73 63 -3.21(-5.84%)
Mar 07, 2023 54.94 588 -1.14(-2.03%)
Mar 06, 2023 55.92 56.08 55.92 56.08 342 +1.00(+1.82%)
Mar 03, 2023 55.08 55.08 55.08 55.08 159 -0.17(-0.31%)
Feb 21, 2023 55.25 1,700 +0.74(+1.36%)
Feb 17, 2023 54.67 54.67 54.51 54.51 291 -1.04(-1.87%)
Feb 16, 2023 55.39 55.55 55.39 55.55 412 +1.31(+2.42%)
Feb 13, 2023 54.24 13 -0.77(-1.40%)
Feb 07, 2023 55.01 64 +0.18(+0.33%)
Feb 06, 2023 55.86 55.86 54.83 54.83 603 +1.48(+2.77%)
Jan 25, 2023 53.35 3,475 +1.74(+3.37%)
Jan 19, 2023 51.61 0 -0.39(-0.75%)
Jan 18, 2023 52.00 52.00 52.00 52.00 136 +1.56(+3.09%)
Jan 13, 2023 50.44 188 -1.21(-2.34%)
Jan 12, 2023 51.65 51.65 51.65 51.65 360 +1.18(+2.34%)
Jan 11, 2023 50.73 50.89 50.47 50.47 17,803 +0.36(+0.72%)
Jan 10, 2023 49.95 50.11 49.95 50.11 591 -1.03(-2.01%)
Jan 03, 2023 51.14 127 +0.86(+1.71%)
Dec 21, 2022 50.28 9 -2.87(-5.40%)
Dec 15, 2022 53.15 466 -1.95(-3.54%)
Dec 13, 2022 55.10 175 +0.69(+1.27%)
Nov 17, 2022 54.41 126 +0.23(+0.42%)
Nov 14, 2022 54.18 0 +1.90(+3.63%)
Nov 10, 2022 52.28 0 +1.06(+2.07%)
Nov 08, 2022 51.22 49 +0.12(+0.23%)
Nov 03, 2022 51.10 161 +2.68(+5.53%)
Oct 27, 2022 48.42 0 -1.40(-2.81%)
Oct 25, 2022 49.82 0 +2.22(+4.66%)
Oct 21, 2022 47.60 65 +0.75(+1.60%)
Oct 17, 2022 46.85 57 -1.47(-3.04%)
Oct 13, 2022 48.32 2,800 +0.56(+1.17%)
Oct 12, 2022 47.76 47.76 47.76 47.76 4,484 -0.62(-1.28%)
Oct 03, 2022 48.38 400 -0.92(-1.87%)
Sep 27, 2022 49.30 0 -0.69(-1.38%)
Sep 23, 2022 49.99 211 -0.96(-1.89%)
Sep 15, 2022 50.95 6 -0.95(-1.82%)
Sep 09, 2022 51.90 355 -0.15(-0.29%)
Sep 08, 2022 51.89 52.05 51.89 52.05 2,006 +1.48(+2.93%)
Sep 07, 2022 48.74 50.57 48.58 50.57 1,297 -2.05(-3.90%)
Sep 02, 2022 52.62 94 +0.12(+0.23%)
Sep 01, 2022 52.50 52.50 52.50 52.50 2,300 -3.18(-5.71%)
Aug 26, 2022 55.68 0 -1.32(-2.32%)
Aug 22, 2022 57.00 85 +1.63(+2.94%)
Aug 08, 2022 55.37 65 +0.49(+0.89%)
Aug 05, 2022 57.82 57.98 54.88 54.88 374 -1.25(-2.23%)
Jul 20, 2022 56.13 901 +1.01(+1.83%)
Jul 18, 2022 55.12 50 +1.61(+3.02%)
Jul 15, 2022 53.51 53.51 53.51 53.51 218 +0.58(+1.09%)
Jul 14, 2022 52.85 52.93 52.85 52.93 480 -1.27(-2.34%)
Jul 11, 2022 54.20 700 +0.04(+0.07%)
Jul 08, 2022 54.16 54.16 54.16 54.16 105 +1.29(+2.44%)
Jul 07, 2022 52.74 52.87 52.74 52.87 225 +1.87(+3.67%)
Jul 06, 2022 51.00 51.00 51.00 51.00 100 -1.62(-3.08%)
Jul 01, 2022 52.62 98 -0.38(-0.72%)
Jun 29, 2022 53.00 0 -1.07(-1.98%)
Jun 24, 2022 54.07 100 +0.70(+1.30%)
Jun 23, 2022 53.38 53.38 53.38 53.38 703 -0.84(-1.54%)
Jun 21, 2022 54.21 4 -5.86(-9.76%)
Jun 09, 2022 60.07 96 -2.89(-4.59%)
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.