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

Denso Corp Ltd Ord (OP: DNZOF )

16.70 +0.07 (+0.42%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 27, 2022 60.00 0 +1.58(+2.70%)
May 25, 2022 58.42 11 -0.30(-0.51%)
May 20, 2022 58.72 0 +1.47(+2.57%)
May 18, 2022 57.25 0 -0.44(-0.76%)
May 17, 2022 57.69 57.69 57.69 57.69 100 +0.40(+0.70%)
May 16, 2022 57.25 57.33 57.25 57.29 387 -1.71(-2.90%)
May 05, 2022 59.00 5 -2.64(-4.28%)
May 04, 2022 60.08 61.64 60.08 61.64 321 +0.98(+1.62%)
May 03, 2022 60.66 60.66 60.66 60.66 100 -1.74(-2.79%)
Apr 29, 2022 62.40 0 +5.38(+9.44%)
Apr 25, 2022 57.02 0 +0.03(+0.05%)
Apr 14, 2022 56.99 145 +2.05(+3.73%)
Apr 12, 2022 54.94 388 -3.55(-6.07%)
Apr 07, 2022 58.49 1,489 -0.18(-0.31%)
Apr 06, 2022 58.67 58.67 58.67 58.67 108 -2.58(-4.21%)
Apr 05, 2022 61.25 61.25 61.25 61.25 105 -2.29(-3.60%)
Apr 04, 2022 63.54 63.54 63.54 63.54 100 -2.46(-3.73%)
Mar 25, 2022 66.00 0 -1.26(-1.87%)
Mar 24, 2022 67.18 67.26 67.18 67.26 267 +2.45(+3.78%)
Mar 23, 2022 64.70 64.81 64.70 64.81 234 +1.35(+2.13%)
Mar 21, 2022 63.46 100 +0.20(+0.31%)
Mar 17, 2022 63.27 0 +2.97(+4.92%)
Mar 15, 2022 60.30 21 +1.04(+1.75%)
Mar 09, 2022 59.26 0 -2.82(-4.54%)
Mar 04, 2022 62.08 0 -5.92(-8.71%)
Mar 02, 2022 68.00 600 -0.20(-0.29%)
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.