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 (%)
Jul 31, 2023	35.40	35.90	34.78	35.15	4,472	+1.05(+3.08%)
Jul 28, 2023	34.37	35.17	33.19	34.10	17,816	-0.27(-0.79%)
Jul 27, 2023	34.73	34.98	34.28	34.37	14,812	+0.27(+0.79%)
Jul 26, 2023	33.86	34.28	33.77	34.10	5,512	-0.22(-0.64%)
Jul 25, 2023	34.22	34.41	34.22	34.32	9,528	+0.27(+0.79%)
Jul 24, 2023	33.95	34.15	33.91	34.05	20,153	+0.08(+0.24%)
Jul 21, 2023	34.06	34.16	33.82	33.97	14,146	-0.06(-0.18%)
Jul 20, 2023	34.04	34.04	33.90	34.03	9,035	-0.46(-1.33%)
Jul 19, 2023	34.75	34.75	34.41	34.49	8,382	+0.03(+0.09%)
Jul 18, 2023	34.41	34.67	34.19	34.46	7,528	+0.60(+1.77%)
Jul 17, 2023	34.08	34.08	33.01	33.86	9,090	+0.71(+2.14%)
Jul 14, 2023	33.19	33.30	33.15	33.15	11,081	-0.30(-0.90%)
Jul 13, 2023	33.33	33.58	33.33	33.45	15,250	+0.35(+1.06%)
Jul 12, 2023	32.98	33.26	32.97	33.10	9,190	-0.09(-0.27%)
Jul 11, 2023	33.07	33.19	32.93	33.19	7,053	-0.42(-1.25%)
Jul 10, 2023	33.40	33.63	33.40	33.61	35,265	-0.04(-0.12%)
Jul 07, 2023	33.49	33.88	33.47	33.65	21,241	+0.49(+1.48%)
Jul 06, 2023	33.20	33.28	32.97	33.16	20,142	-0.14(-0.42%)
Jul 05, 2023	33.24	33.30	33.21	33.30	7,035	-0.34(-1.01%)

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.