Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.83 -0.00 (-0.03%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	157.50	157.50	157.50	157.50	0	-1.35(-0.85%)
Apr 27, 2006	158.85	159.00	158.85	158.85	249	-0.15(-0.09%)
Apr 26, 2006	159.00	159.00	159.00	159.00	2,966	-6.25(-3.78%)
Apr 25, 2006	165.25	161.65	159.75	165.25	432	+0.00(+0.00%)
Apr 24, 2006	165.25	166.10	163.80	165.25	775	+0.00(+0.00%)
Apr 21, 2006	160.55	168.00	165.25	165.25	334	+4.70(+2.93%)
Apr 20, 2006	159.00	162.50	160.55	160.55	1,130	+1.55(+0.97%)
Apr 19, 2006	158.00	159.10	157.05	159.00	1,233	+1.00(+0.63%)
Apr 18, 2006	158.00	158.60	157.00	158.00	2,226	+0.30(+0.19%)
Apr 17, 2006	157.70	157.70	157.70	157.70	136	+2.70(+1.74%)
Apr 13, 2006	156.05	156.00	154.20	155.00	2,495	-1.05(-0.67%)
Apr 12, 2006	160.50	157.70	156.05	156.05	556	-4.45(-2.77%)
Apr 11, 2006	160.50	161.25	157.50	160.50	9,242	+0.70(+0.44%)
Apr 10, 2006	159.80	159.80	159.80	159.80	741	-0.20(-0.12%)
Apr 07, 2006	160.00	162.50	160.00	160.00	1,316	-2.90(-1.78%)
Apr 06, 2006	162.90	162.90	160.60	162.90	413	+0.40(+0.25%)
Apr 05, 2006	162.50	162.50	160.00	162.50	1,870	+2.85(+1.79%)
Apr 04, 2006	159.65	159.65	159.65	159.65	134	+2.65(+1.69%)

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.