Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd Ord (OP: DNZOF )

16.00 +0.34 (+2.16%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 12, 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 (%)
Jan 29, 2016 42.40 42.40 42.40 42.40 331 +0.70(+1.68%)
Jan 26, 2016 41.70 41.70 41.70 60 -0.60(-1.42%)
Jan 25, 2016 42.30 42.30 42.30 42.30 3,189 -0.38(-0.89%)
Jan 22, 2016 42.69 42.69 42.68 42.68 397 +0.46(+1.09%)
Jan 20, 2016 42.22 42.22 42.22 55 -1.16(-2.67%)
Jan 19, 2016 43.38 43.38 43.37 43.38 1,206 +0.11(+0.25%)
Jan 14, 2016 43.27 43.27 43.27 0 -0.76(-1.73%)
Jan 13, 2016 44.10 44.10 44.03 44.03 300 +0.36(+0.82%)
Jan 11, 2016 43.67 43.67 43.67 0 -2.38(-5.17%)
Jan 05, 2016 46.05 46.05 46.05 0 -0.07(-0.15%)
Jan 04, 2016 46.12 46.12 46.12 46.12 425 -1.72(-3.60%)
Dec 31, 2015 47.84 47.84 47.84 0 +0.07(+0.15%)
Dec 30, 2015 47.77 47.82 47.77 47.77 6,166 +0.11(+0.23%)
Dec 24, 2015 47.66 47.66 47.66 0 +0.37(+0.78%)
Dec 21, 2015 47.29 47.29 47.29 0 +0.39(+0.83%)
Dec 14, 2015 46.90 46.90 46.90 0 +0.51(+1.10%)
Dec 11, 2015 46.39 46.39 46.39 46.39 100 -1.00(-2.11%)
Dec 07, 2015 47.39 47.39 47.39 84 -0.70(-1.46%)
Dec 03, 2015 48.09 48.09 48.09 0 +0.41(+0.86%)
Nov 24, 2015 47.68 47.68 47.68 0 +0.23(+0.48%)
Nov 23, 2015 47.45 47.45 47.45 47.45 151 -0.22(-0.46%)
Nov 20, 2015 47.67 47.67 47.67 47.67 200 +0.57(+1.20%)
Nov 19, 2015 47.10 47.10 47.10 47.10 338 -0.21(-0.44%)
Nov 18, 2015 47.31 47.31 47.31 47.31 150 +0.30(+0.64%)
Nov 10, 2015 47.01 47.01 47.01 0 +0.10(+0.21%)
Nov 09, 2015 46.91 46.91 46.91 46.91 215 +0.83(+1.81%)
Nov 04, 2015 46.08 46.08 46.08 0 +0.04(+0.09%)
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.