Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	141.25	141.25	141.25	141.25	205	+0.50(+0.36%)
Jan 30, 2006	140.75	140.75	138.40	140.75	364	-1.00(-0.71%)
Jan 27, 2006	141.75	141.75	141.10	141.75	705	+5.75(+4.23%)
Jan 26, 2006	136.00	137.50	135.60	136.00	505	+0.90(+0.67%)
Jan 25, 2006	135.10	136.40	135.05	135.10	935	-2.40(-1.75%)
Jan 24, 2006	137.50	137.50	137.50	137.50	827	+3.00(+2.23%)
Jan 23, 2006	134.50	136.30	134.50	134.50	800	-0.50(-0.37%)
Jan 20, 2006	135.00	136.25	134.95	135.00	1,071	+0.75(+0.56%)
Jan 19, 2006	134.25	134.25	134.25	134.25	1,100	+0.80(+0.60%)
Jan 18, 2006	133.45	134.00	132.90	133.45	700	-0.55(-0.41%)
Jan 17, 2006	134.00	134.00	133.50	134.00	1,782	-4.50(-3.25%)
Jan 13, 2006	138.50	138.50	137.20	138.50	300	-2.25(-1.60%)
Jan 12, 2006	140.75	142.00	140.75	140.75	1,043	-1.50(-1.05%)
Jan 11, 2006	142.25	142.25	141.25	142.25	26,176	-0.45(-0.32%)
Jan 10, 2006	142.70	142.70	141.05	142.70	2,206	-2.90(-1.99%)
Jan 09, 2006	145.60	147.00	145.60	145.60	2,096	-0.80(-0.55%)
Jan 06, 2006	146.40	146.40	146.40	146.40	570	+2.05(+1.42%)
Jan 05, 2006	144.35	146.00	144.20	144.35	1,430	-0.35(-0.24%)
Jan 04, 2006	140.00	144.70	144.70	144.70	265	+4.70(+3.36%)

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.