Skip to main content
logo
DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
14.62
-0.26 (-1.76%)
Feb 17, 2026, 1:58 PM EST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202614.8814.8814.2014.6214.62-1.76%5,249
Feb 13, 202614.8814.8814.5314.8814.884.90%1,920
Feb 12, 202614.8814.8813.0114.1914.19-4.67%2,757
Feb 11, 202614.8814.8814.1514.8814.881.99%2,787
Feb 10, 202613.1114.5913.1114.5914.590.34%11,899
Feb 9, 202614.5414.7012.7614.5414.549.65%3,270
Feb 6, 202613.2614.7913.2613.2613.26-7.21%1,195
Feb 5, 202612.3114.2912.3114.2914.292.34%5,627
Feb 4, 202612.1114.0912.1113.9613.966.75%3,306
Feb 3, 202612.5014.0012.5013.0813.08-10.66%1,577
Feb 2, 202614.6414.8014.3514.6414.64-1.50%3,236
Jan 30, 202612.7115.0912.7114.8614.860.75%6,150
Jan 29, 202612.6614.9912.6614.7514.751.37%6,776
Jan 28, 202614.9514.9513.7414.5514.550.30%4,710
Jan 27, 202612.7115.0412.7114.5114.511.11%2,695
Jan 26, 202614.9414.9413.8014.3514.35-3.30%34,493
Jan 23, 202614.8414.8413.9714.8414.84-0.79%4,879
Jan 22, 202613.5615.0913.5614.9614.963.30%4,629
Jan 21, 202614.9914.9913.9614.4814.481.61%4,856
Jan 20, 202614.5914.5912.9114.2514.25-1.32%19,236
Jan 16, 202615.4415.6014.3914.4414.44-7.08%5,009
Jan 15, 202615.5415.5414.3015.5415.547.25%2,657
Jan 14, 202612.8114.4912.8114.4914.499.15%1,002
Jan 13, 202612.8615.1012.8613.2813.28-6.78%2,616
Jan 12, 202612.6514.2412.6514.2414.24-3.39%4,811
Jan 9, 202614.7414.7412.6614.7414.745.00%2,871
Jan 8, 202612.6614.3912.6614.0414.040.99%2,406
Jan 7, 202614.6414.6413.7413.9013.90-5.70%3,589
Jan 6, 202614.7414.7413.9914.7414.742.79%1,892
Jan 5, 202614.3414.5014.1114.3414.342.33%5,353
Jan 2, 202614.3414.3412.7114.0114.01-2.28%4,113
Dec 31, 202512.6114.3412.6114.3414.346.22%1,360
Dec 30, 202512.6614.3412.6613.5013.503.25%3,892
Dec 29, 202514.3414.3412.7613.0813.080.58%5,800
Dec 26, 202514.3414.3412.6613.0013.00-7.39%6,618
Dec 24, 202513.5714.3413.5714.0414.046.45%2,736
Dec 23, 202512.9114.3412.9113.1913.19-7.18%4,819
Dec 22, 202514.8514.8513.4914.2114.219.12%6,853
Dec 19, 202514.7414.7413.0213.0213.02-10.45%4,231
Dec 18, 202514.5414.5413.6714.5414.545.78%4,203
Dec 17, 202513.0614.4413.0613.7513.754.22%4,950
Dec 16, 202512.9614.1912.8013.1913.19-4.09%8,202
Dec 15, 202512.8614.6412.8613.7513.75-4.45%6,170
Dec 12, 202514.3914.3913.6214.3914.394.28%6,898
Dec 11, 202512.6114.2512.6113.8013.80-23,869
Dec 10, 202512.6114.0912.6113.8013.80-2.40%2,099
Dec 9, 202511.9114.1411.9114.1414.145.91%3,958
Dec 8, 202512.0114.0012.0113.3513.353.70%5,314
Dec 5, 202513.8413.8411.9112.8812.88-0.39%3,557
Dec 4, 202512.0113.8412.0112.9312.93-6.61%9,307