Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.87 +0.04 (+0.25%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.11	34.39	33.11	34.25	8,375	+0.54(+1.60%)
May 27, 2021	33.84	33.84	33.62	33.71	17,423	+0.02(+0.06%)
May 26, 2021	34.22	34.22	33.60	33.69	11,762	+0.10(+0.30%)
May 25, 2021	33.63	34.08	33.53	33.59	24,820	-0.53(-1.55%)
May 24, 2021	34.10	34.17	33.93	34.12	7,973	+0.26(+0.77%)
May 21, 2021	33.97	33.98	33.76	33.86	17,267	+0.48(+1.42%)
May 20, 2021	33.00	33.47	33.00	33.38	12,962	+0.67(+2.06%)
May 19, 2021	32.75	33.04	32.63	32.71	16,137	-0.90(-2.68%)
May 18, 2021	34.26	34.26	33.41	33.61	23,327	+0.91(+2.77%)
May 17, 2021	32.80	32.80	32.50	32.70	15,048	-0.20(-0.62%)
May 14, 2021	32.58	32.96	32.58	32.91	24,851	+0.04(+0.12%)
May 13, 2021	32.56	32.90	32.49	32.87	24,197	+0.99(+3.11%)
May 12, 2021	32.61	32.61	31.53	31.88	35,317	-0.63(-1.94%)
May 11, 2021	31.46	32.88	31.46	32.51	23,565	-0.79(-2.38%)
May 10, 2021	33.44	33.46	33.23	33.30	14,869	+0.55(+1.68%)
May 07, 2021	32.55	32.90	32.55	32.75	8,725	-0.21(-0.64%)
May 06, 2021	33.02	33.02	32.60	32.96	34,417	+0.31(+0.95%)
May 05, 2021	32.82	32.94	32.44	32.65	14,746	+0.22(+0.68%)
May 04, 2021	32.14	32.43	31.96	32.43	15,164	-0.35(-1.07%)

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.