DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
13.91
-1.44 (-9.38%)
Sep 12, 2025, 2:25 PM EDT
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.35 | 15.35 | 13.91 | 13.91 | 13.91 | -9.38% | 443 |
| Sep 11, 2025 | 15.35 | 15.35 | 15.10 | 15.35 | 15.35 | 4.92% | 1,109 |
| Sep 10, 2025 | 15.35 | 15.35 | 14.63 | 14.63 | 14.63 | -5.55% | 1,302 |
| Sep 9, 2025 | 15.35 | 15.49 | 14.63 | 15.49 | 15.49 | 0.91% | 2,196 |
| Sep 8, 2025 | 15.35 | 15.35 | 14.41 | 15.35 | 15.35 | 6.71% | 1,328 |
| Sep 5, 2025 | 15.56 | 15.56 | 14.11 | 14.39 | 14.39 | -4.55% | 5,442 |
| Sep 4, 2025 | 15.35 | 15.35 | 15.07 | 15.07 | 15.07 | - | 1,886 |
| Sep 3, 2025 | 15.35 | 15.35 | 15.07 | 15.07 | 15.07 | -0.20% | 1,867 |
| Sep 2, 2025 | 15.51 | 15.51 | 13.91 | 15.10 | 15.10 | 2.03% | 2,208 |
| Aug 29, 2025 | 15.69 | 15.69 | 14.80 | 14.80 | 14.80 | 6.40% | 1,594 |
| Aug 28, 2025 | 15.74 | 15.74 | 13.91 | 13.91 | 13.91 | -9.38% | 1,202 |
| Aug 27, 2025 | 14.70 | 15.49 | 13.91 | 15.35 | 15.35 | 6.04% | 11,368 |
| Aug 26, 2025 | 14.45 | 15.54 | 13.41 | 14.48 | 14.48 | 0.42% | 3,201 |
| Aug 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | 19 |
| Aug 22, 2025 | 14.59 | 14.71 | 13.21 | 14.42 | 14.42 | -1.20% | 3,706 |
| Aug 21, 2025 | 14.84 | 14.84 | 13.51 | 14.59 | 14.59 | 1.32% | 1,877 |
| Aug 20, 2025 | 14.84 | 14.84 | 13.49 | 14.40 | 14.40 | -4.00% | 8,207 |
| Aug 19, 2025 | 14.84 | 15.00 | 14.84 | 15.00 | 15.00 | 1.08% | 1,369 |
| Aug 18, 2025 | 14.84 | 14.84 | 14.59 | 14.84 | 14.84 | 1.90% | 874 |
| Aug 15, 2025 | 14.84 | 14.84 | 14.56 | 14.56 | 14.56 | -1.87% | 1,502 |
| Aug 14, 2025 | 14.84 | 14.84 | 14.54 | 14.84 | 14.84 | 6.66% | 504 |
| Aug 13, 2025 | 14.84 | 14.84 | 13.71 | 13.91 | 13.91 | -6.25% | 1,523 |
| Aug 12, 2025 | 14.18 | 14.84 | 13.35 | 14.84 | 14.84 | 5.44% | 4,341 |
| Aug 11, 2025 | 14.84 | 14.84 | 14.08 | 14.08 | 14.08 | -3.02% | 4,860 |
| Aug 8, 2025 | 14.84 | 14.84 | 13.93 | 14.51 | 14.51 | 1.14% | 1,239 |
| Aug 7, 2025 | 14.80 | 14.80 | 13.90 | 14.35 | 14.35 | -1.12% | 4,478 |
| Aug 6, 2025 | 14.74 | 14.74 | 14.51 | 14.51 | 14.51 | - | 1,493 |
| Aug 5, 2025 | 14.84 | 14.84 | 14.03 | 14.51 | 14.51 | 2.93% | 3,197 |
| Aug 4, 2025 | 14.84 | 14.84 | 14.10 | 14.10 | 14.10 | -2.34% | 2,990 |
| Aug 1, 2025 | 14.84 | 14.84 | 13.88 | 14.44 | 14.44 | 8.97% | 1,207 |
| Jul 31, 2025 | 12.96 | 14.44 | 12.96 | 13.25 | 13.25 | -9.80% | 3,477 |
| Jul 30, 2025 | 14.69 | 14.69 | 13.05 | 14.69 | 14.69 | 1.31% | 764 |
| Jul 29, 2025 | 14.94 | 14.94 | 13.90 | 14.50 | 14.50 | -3.91% | 4,915 |
| Jul 28, 2025 | 15.09 | 15.11 | 14.65 | 15.09 | 15.09 | - | 7,371 |
| Jul 25, 2025 | 15.09 | 15.09 | 13.01 | 15.09 | 15.09 | -3.82% | 2,595 |
| Jul 24, 2025 | 14.55 | 15.69 | 14.55 | 15.69 | 15.69 | 9.03% | 2,251 |
| Jul 23, 2025 | 13.09 | 14.39 | 13.09 | 14.39 | 14.39 | 4.28% | 707 |
| Jul 22, 2025 | 14.29 | 14.29 | 12.01 | 13.80 | 13.80 | 4.15% | 1,019 |
| Jul 21, 2025 | 12.11 | 14.39 | 12.11 | 13.25 | 13.25 | -7.28% | 2,844 |
| Jul 18, 2025 | 14.29 | 14.29 | 13.81 | 14.29 | 14.29 | -2.66% | 717 |
| Jul 17, 2025 | 13.37 | 14.68 | 13.37 | 14.68 | 14.68 | 11.21% | 1,818 |
| Jul 16, 2025 | 12.06 | 14.34 | 11.90 | 13.20 | 13.20 | -4.86% | 2,480 |
| Jul 15, 2025 | 14.29 | 14.35 | 13.30 | 13.88 | 13.88 | -0.63% | 8,653 |
| Jul 14, 2025 | 14.39 | 14.39 | 13.96 | 13.96 | 13.96 | -4.95% | 1,876 |
| Jul 11, 2025 | 14.69 | 14.69 | 13.65 | 14.69 | 14.69 | 7.46% | 1,650 |
| Jul 10, 2025 | 12.16 | 14.44 | 12.16 | 13.67 | 13.67 | -7.57% | 2,511 |
| Jul 9, 2025 | 12.21 | 14.79 | 12.21 | 14.79 | 14.79 | 1.72% | 3,317 |
| Jul 8, 2025 | 14.70 | 14.70 | 13.98 | 14.54 | 14.54 | 5.55% | 988 |
| Jul 7, 2025 | 12.21 | 14.19 | 12.21 | 13.78 | 13.78 | 0.55% | 2,717 |
| Jul 3, 2025 | 14.74 | 14.86 | 13.70 | 13.70 | 13.70 | -4.79% | 569 |