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 17, 2024 17.30 17.30 16.70 16.70 887 +0.07(+0.42%)
May 16, 2024 16.79 16.79 16.63 16.63 407 +0.73(+4.59%)
May 14, 2024 15.90 70 -0.15(-0.93%)
May 13, 2024 16.68 16.84 16.05 16.05 474 -0.91(-5.37%)
May 10, 2024 16.60 16.96 16.60 16.96 3,192 +0.27(+1.62%)
May 08, 2024 16.69 0 -0.52(-3.02%)
May 06, 2024 17.21 2,000 -0.69(-3.85%)
May 03, 2024 17.90 17.90 17.74 17.90 621 +0.40(+2.29%)
May 02, 2024 17.86 17.86 16.94 17.50 1,677 +0.01(+0.06%)
May 01, 2024 17.49 17.49 17.49 17.49 225 +0.12(+0.69%)
Apr 30, 2024 17.21 17.37 17.21 17.37 311 -0.49(-2.74%)
Apr 29, 2024 17.83 17.86 17.83 17.86 273 +0.14(+0.79%)
Apr 26, 2024 17.81 17.97 17.72 17.72 1,133 -0.47(-2.58%)
Apr 25, 2024 18.03 18.19 18.03 18.19 1,336 +0.12(+0.66%)
Apr 24, 2024 18.16 18.16 18.07 18.07 5,668 +0.26(+1.46%)
Apr 23, 2024 17.81 17.81 17.81 17.81 204 -0.75(-4.04%)
Apr 19, 2024 18.56 55 -0.18(-0.96%)
Apr 17, 2024 18.74 0 -0.34(-1.78%)
Apr 15, 2024 19.08 54 -0.27(-1.40%)
Apr 12, 2024 19.35 19.35 19.19 19.35 1,114 +0.27(+1.42%)
Apr 11, 2024 19.08 19.36 19.08 19.08 660 -0.25(-1.29%)
Apr 10, 2024 19.17 19.33 19.17 19.33 467 +0.19(+0.99%)
Apr 09, 2024 19.14 19.14 19.14 19.14 169 +0.85(+4.65%)
Apr 05, 2024 18.29 145 -0.57(-3.02%)
Apr 04, 2024 18.86 18.86 18.86 18.86 124 +0.37(+2.00%)
Apr 03, 2024 18.49 18.49 18.49 18.49 455 +0.58(+3.24%)
Apr 02, 2024 17.91 17.95 17.91 17.91 582 -0.79(-4.22%)
Apr 01, 2024 19.45 19.45 18.02 18.70 3,150 -0.60(-3.11%)
Mar 28, 2024 19.54 19.70 19.30 19.30 3,354 -0.53(-2.67%)
Mar 27, 2024 19.35 20.13 19.35 19.83 4,616 +0.48(+2.48%)
Mar 26, 2024 19.42 19.58 19.30 19.35 2,338 +0.31(+1.63%)
Mar 25, 2024 19.51 19.67 19.04 19.04 946 -0.66(-3.35%)
Mar 22, 2024 19.50 19.70 19.37 19.70 1,558 +0.79(+4.18%)
Mar 21, 2024 19.07 19.07 18.91 18.91 364 +0.11(+0.59%)
Mar 20, 2024 19.20 19.47 18.80 18.80 880 -0.65(-3.34%)
Mar 19, 2024 19.43 19.59 19.40 19.45 1,977 +0.20(+1.04%)
Mar 18, 2024 19.10 19.26 19.09 19.25 665 +0.44(+2.34%)
Mar 15, 2024 18.81 18.81 18.70 18.81 936 +0.95(+5.29%)
Mar 14, 2024 17.86 17.86 17.86 17.86 751 -0.79(-4.21%)
Mar 11, 2024 18.65 69 -0.58(-3.02%)
Mar 08, 2024 19.06 19.23 19.06 19.23 1,577 +0.04(+0.21%)
Mar 07, 2024 19.27 19.27 19.19 19.19 515 -0.35(-1.79%)
Mar 06, 2024 19.00 19.54 19.00 19.54 920 +0.54(+2.84%)
Mar 05, 2024 18.92 19.08 18.57 19.00 1,043 +0.37(+1.99%)
Mar 04, 2024 18.63 18.63 18.63 18.63 293 -0.08(-0.43%)
Mar 01, 2024 18.73 18.78 18.65 18.71 1,823 +0.66(+3.66%)
Feb 29, 2024 18.21 18.21 18.05 18.05 3,448 +0.00(+0.00%)
Feb 28, 2024 18.05 18.05 18.05 18.05 108 +0.16(+0.89%)
Feb 27, 2024 18.05 18.05 17.89 17.89 730 -0.76(-4.08%)
Feb 26, 2024 18.65 18.65 18.49 18.65 315 +0.08(+0.43%)
Feb 23, 2024 18.53 18.57 18.52 18.57 1,442 +0.74(+4.15%)
Feb 22, 2024 18.69 18.69 17.83 17.83 617 +0.24(+1.36%)
Feb 21, 2024 17.59 17.59 17.59 17.59 158 -0.01(-0.06%)
Feb 20, 2024 17.60 17.60 17.60 17.60 274 -0.02(-0.11%)
Feb 16, 2024 17.98 18.32 17.62 17.62 3,084 -0.24(-1.34%)
Feb 15, 2024 17.69 17.86 17.69 17.86 7,027 +0.23(+1.30%)
Feb 14, 2024 17.18 17.63 17.18 17.63 4,015 +0.01(+0.06%)
Feb 13, 2024 17.48 17.62 17.46 17.62 1,667 +0.06(+0.34%)
Feb 12, 2024 17.40 17.56 17.40 17.56 302 +0.55(+3.23%)
Feb 09, 2024 17.65 17.65 16.84 17.01 1,730 -0.27(-1.56%)
Feb 08, 2024 17.26 17.28 17.26 17.28 295 +0.65(+3.91%)
Feb 06, 2024 16.63 103 -0.07(-0.42%)
Feb 05, 2024 16.70 16.70 16.66 16.70 485 +0.59(+3.66%)
Feb 02, 2024 16.00 16.35 15.95 16.11 1,456 +0.27(+1.69%)
Feb 01, 2024 15.79 15.84 15.79 15.84 2,406 +0.26(+1.68%)
Jan 31, 2024 15.58 15.74 15.58 15.58 252 -0.53(-3.29%)
Jan 30, 2024 15.95 16.11 15.95 16.11 216 +0.01(+0.06%)
Jan 29, 2024 16.10 16.10 16.05 16.10 2,347 +0.40(+2.55%)
Jan 26, 2024 15.54 15.70 15.54 15.70 1,135 -0.38(-2.36%)
Jan 25, 2024 15.92 16.13 15.92 16.08 428 +0.55(+3.54%)
Jan 24, 2024 15.53 15.53 15.53 15.53 154 -0.42(-2.63%)
Jan 23, 2024 15.95 16.11 15.95 15.95 735 +0.70(+4.59%)
Jan 22, 2024 15.74 15.90 15.24 15.25 7,791 -0.39(-2.49%)
Jan 19, 2024 15.09 15.64 15.06 15.64 866 +0.09(+0.58%)
Jan 18, 2024 15.55 16.01 14.94 15.55 5,830 +0.32(+2.10%)
Jan 17, 2024 15.23 15.23 15.23 15.23 331 -0.39(-2.51%)
Jan 16, 2024 15.81 15.81 15.11 15.62 3,130 +0.07(+0.46%)
Jan 12, 2024 16.14 16.30 15.55 15.55 687 +0.10(+0.65%)
Jan 11, 2024 15.52 15.52 15.45 15.45 3,583 -0.32(-2.03%)
Jan 10, 2024 15.61 15.77 15.61 15.77 11,384 +0.48(+3.14%)
Jan 09, 2024 15.13 15.29 15.13 15.29 805 +0.08(+0.53%)
Jan 08, 2024 15.33 15.49 15.05 15.21 8,390 +0.11(+0.73%)
Jan 05, 2024 15.24 15.40 14.69 15.10 1,139 -0.01(-0.07%)
Jan 04, 2024 15.26 15.42 15.11 15.11 574 +0.04(+0.27%)
Jan 03, 2024 15.17 15.17 14.91 15.07 1,115 +0.57(+3.93%)
Jan 02, 2024 14.50 14.50 14.50 14.50 115 -0.02(-0.14%)
Dec 29, 2023 14.68 14.68 14.52 14.52 311 -0.60(-3.97%)
Dec 28, 2023 15.01 15.12 14.83 15.12 1,421 +0.71(+4.91%)
Dec 26, 2023 14.41 82 -0.33(-2.22%)
Dec 21, 2023 14.74 22 +0.08(+0.55%)
Dec 20, 2023 14.56 14.66 14.40 14.66 1,166 -0.64(-4.18%)
Dec 19, 2023 15.14 15.30 15.00 15.30 1,274 +0.68(+4.65%)
Dec 18, 2023 14.72 14.72 14.62 14.62 4,065 +0.19(+1.32%)
Dec 15, 2023 14.56 14.59 14.40 14.43 1,057 +0.00(+0.00%)
Dec 14, 2023 14.84 14.84 14.43 14.43 1,186 -0.39(-2.63%)
Dec 13, 2023 14.82 14.82 14.37 14.82 23,930 -0.63(-4.08%)
Dec 12, 2023 14.80 15.45 14.64 15.45 830 +1.04(+7.22%)
Dec 11, 2023 14.57 14.57 14.41 14.41 8,245 -0.74(-4.88%)
Dec 07, 2023 15.15 12,117 +0.08(+0.53%)
Dec 05, 2023 15.07 0 -0.12(-0.79%)
Dec 04, 2023 15.01 15.44 14.85 15.19 565 -0.84(-5.24%)
Dec 01, 2023 15.87 16.03 15.87 16.03 292 +0.22(+1.39%)
Nov 30, 2023 15.44 15.81 15.44 15.81 585 +0.08(+0.51%)
Nov 29, 2023 15.73 15.73 15.73 15.73 150 -0.63(-3.85%)
Nov 27, 2023 16.36 10 +0.57(+3.61%)
Nov 22, 2023 15.79 36 -0.16(-1.00%)
Nov 21, 2023 16.03 16.03 15.95 15.95 1,177 -1.03(-6.07%)
Nov 20, 2023 16.37 16.98 16.37 16.98 388 +1.17(+7.40%)
Nov 15, 2023 15.81 78 +0.11(+0.70%)
Nov 13, 2023 15.70 10 -0.35(-2.18%)
Nov 09, 2023 16.05 10 +1.07(+7.14%)
Nov 08, 2023 15.29 15.45 14.98 14.98 700 -0.26(-1.71%)
Nov 07, 2023 15.24 15.24 15.24 15.24 1,708 -0.51(-3.24%)
Nov 06, 2023 16.34 16.49 15.75 15.75 923 -0.21(-1.32%)
Nov 03, 2023 15.77 15.96 15.77 15.96 787 +0.88(+5.84%)
Oct 31, 2023 15.08 116 +0.35(+2.38%)
Oct 30, 2023 15.46 15.62 14.73 14.73 2,968 -0.64(-4.16%)
Oct 26, 2023 15.37 23 +0.28(+1.86%)
Oct 25, 2023 15.20 15.20 15.04 15.09 2,983 -0.43(-2.77%)
Oct 23, 2023 15.52 5,000 +0.27(+1.80%)
Oct 20, 2023 15.25 15.25 15.25 15.25 1,311 -0.82(-5.13%)
Oct 18, 2023 16.07 13 +0.20(+1.26%)
Oct 17, 2023 16.11 16.27 15.87 15.87 543 -0.22(-1.37%)
Oct 16, 2023 15.93 16.09 15.93 16.09 7,961 -0.37(-2.25%)
Oct 13, 2023 16.30 16.46 16.30 16.46 751 +0.45(+2.81%)
Oct 12, 2023 16.17 16.17 16.01 16.01 276 -0.02(-0.12%)
Oct 11, 2023 15.98 16.03 15.87 16.03 1,757 +0.60(+3.89%)
Oct 10, 2023 15.59 15.59 15.43 15.43 250 -0.12(-0.77%)
Oct 06, 2023 15.55 41 +0.39(+2.57%)
Oct 05, 2023 15.31 15.32 15.16 15.16 1,132 -0.10(-0.66%)
Oct 04, 2023 15.03 15.26 15.03 15.26 950 -1.00(-6.15%)
Oct 02, 2023 16.26 85 -53.11(-76.56%)
Sep 22, 2023 16.12 16.12 16.12 69.37 100 -0.92(-1.31%)
Sep 18, 2023 70.29 135 +4.69(+7.15%)
Sep 14, 2023 65.60 6 -3.90(-5.61%)
Sep 11, 2023 69.50 140 -0.01(-0.01%)
Sep 08, 2023 66.67 69.67 66.57 69.51 1,429 +0.96(+1.40%)
Sep 06, 2023 68.55 20 -1.84(-2.61%)
Sep 01, 2023 70.39 159 +1.39(+2.01%)
Aug 31, 2023 70.35 70.35 69.00 69.00 2,542 +1.25(+1.85%)
Aug 29, 2023 67.75 2 +3.00(+4.63%)
Aug 28, 2023 64.69 64.75 64.69 64.75 609 -1.80(-2.70%)
Aug 22, 2023 66.55 116 +2.87(+4.51%)
Aug 17, 2023 63.68 5 -4.02(-5.94%)
Aug 09, 2023 67.70 0 -1.41(-2.03%)
Jul 27, 2023 69.11 5 +1.45(+2.14%)
Jul 21, 2023 67.66 5 +1.53(+2.31%)
Jul 18, 2023 66.13 100 -0.47(-0.70%)
Jul 14, 2023 66.59 192 +1.50(+2.30%)
Jul 13, 2023 65.26 65.26 65.10 65.10 375 -2.86(-4.21%)
Jun 30, 2023 67.96 13 +1.08(+1.61%)
Jun 28, 2023 66.88 0 +3.53(+5.57%)
Jun 27, 2023 65.20 65.20 63.35 63.35 518 -6.04(-8.70%)
Jun 15, 2023 69.39 74 +1.61(+2.38%)
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.