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 UNCHANGED
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 28, 2022 71.73 120 +0.91(+1.28%)
Jan 27, 2022 70.82 70.82 70.82 70.82 106 -6.26(-8.12%)
Jan 21, 2022 77.08 100 -2.16(-2.73%)
Jan 19, 2022 79.24 0 -6.08(-7.13%)
Jan 04, 2022 85.32 0 +2.34(+2.83%)
Dec 29, 2021 82.97 82.97 82.97 0 +0.20(+0.25%)
Dec 23, 2021 82.77 82.77 82.77 61 +1.97(+2.44%)
Dec 22, 2021 80.80 80.80 80.80 80.80 357 -1.45(-1.76%)
Dec 16, 2021 82.25 82.25 82.25 113 +2.10(+2.62%)
Dec 15, 2021 80.15 80.15 80.15 80.15 100 +5.38(+7.20%)
Dec 10, 2021 74.77 74.77 74.77 0 -1.23(-1.62%)
Dec 08, 2021 76.00 76.00 76.00 63 -1.40(-1.81%)
Dec 07, 2021 77.40 77.40 77.40 77.40 100 +3.10(+4.17%)
Dec 01, 2021 74.30 74.30 74.30 0 +1.22(+1.67%)
Nov 30, 2021 71.65 73.08 71.57 73.08 580 -2.09(-2.77%)
Nov 29, 2021 75.17 75.17 75.17 75.17 100 -0.10(-0.13%)
Nov 18, 2021 75.26 75.26 75.26 4 -0.64(-0.84%)
Nov 17, 2021 75.98 75.98 75.90 75.90 500 -0.42(-0.55%)
Nov 15, 2021 76.32 76.32 76.32 0 +1.23(+1.64%)
Nov 12, 2021 75.09 75.09 75.09 75.09 209 +0.70(+0.94%)
Nov 11, 2021 74.39 74.39 74.39 74.39 155 +0.50(+0.68%)
Nov 09, 2021 73.89 73.89 73.89 73.89 474 -0.38(-0.52%)
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.