DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
15.04
+0.88 (6.21%)
Oct 31, 2025, 4:00 PM EDT
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.18 | 15.04 | 12.73 | 15.04 | 15.04 | 6.21% | 6,701 |
| Oct 30, 2025 | 15.74 | 15.74 | 14.16 | 14.16 | 14.16 | -9.74% | 1,299 |
| Oct 29, 2025 | 16.09 | 16.09 | 14.11 | 15.69 | 15.69 | -3.99% | 3,370 |
| Oct 28, 2025 | 16.50 | 16.50 | 14.11 | 16.34 | 16.34 | 8.79% | 2,405 |
| Oct 27, 2025 | 14.53 | 15.20 | 14.22 | 15.02 | 15.02 | 0.13% | 3,368 |
| Oct 24, 2025 | 14.89 | 15.00 | 14.50 | 15.00 | 15.00 | 5.93% | 2,128 |
| Oct 23, 2025 | 15.05 | 15.05 | 14.16 | 14.16 | 14.16 | -5.02% | 995 |
| Oct 22, 2025 | 15.26 | 15.26 | 14.16 | 14.91 | 14.91 | -1.99% | 949 |
| Oct 21, 2025 | 15.17 | 15.21 | 15.03 | 15.21 | 15.21 | 3.72% | 897 |
| Oct 20, 2025 | 15.17 | 15.17 | 14.67 | 14.67 | 14.67 | -2.49% | 945 |
| Oct 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% | 418 |
| Oct 16, 2025 | 14.71 | 15.14 | 14.71 | 15.09 | 15.09 | 0.51% | 3,444 |
| Oct 15, 2025 | 15.19 | 15.19 | 15.01 | 15.01 | 15.01 | -1.17% | 1,104 |
| Oct 14, 2025 | 14.68 | 15.19 | 14.68 | 15.19 | 15.19 | 1.18% | 1,978 |
| Oct 13, 2025 | 15.19 | 15.19 | 15.01 | 15.01 | 15.01 | -1.17% | 1,529 |
| Oct 10, 2025 | 15.19 | 15.19 | 14.16 | 15.19 | 15.19 | - | 3,803 |
| Oct 9, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | 356 |
| Oct 8, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.18% | 341 |
| Oct 7, 2025 | 15.19 | 15.19 | 15.01 | 15.01 | 15.01 | -1.17% | 1,436 |
| Oct 6, 2025 | 15.19 | 15.35 | 14.16 | 15.19 | 15.19 | 2.95% | 2,905 |
| Oct 3, 2025 | 15.90 | 15.90 | 14.76 | 14.76 | 14.76 | -2.86% | 624 |
| Oct 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | 300 |
| Oct 1, 2025 | 15.33 | 15.33 | 14.16 | 15.19 | 15.19 | - | 2,074 |
| Sep 30, 2025 | 15.35 | 15.35 | 14.68 | 15.19 | 15.19 | -0.59% | 40,650 |
| Sep 29, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 3.80% | 737 |
| Sep 26, 2025 | 15.50 | 15.50 | 14.72 | 14.72 | 14.52 | -3.98% | 2,354 |
| Sep 25, 2025 | 15.34 | 15.34 | 15.13 | 15.33 | 15.12 | -2.04% | 591 |
| Sep 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.43 | 3.47% | 582 |
| Sep 23, 2025 | 15.34 | 15.34 | 15.13 | 15.13 | 14.92 | 0.55% | 1,544 |
| Sep 22, 2025 | 15.23 | 15.23 | 15.04 | 15.04 | 14.84 | -0.59% | 1,623 |
| Sep 19, 2025 | 15.35 | 15.35 | 14.76 | 15.13 | 14.92 | 2.04% | 1,193 |
| Sep 18, 2025 | 15.35 | 15.35 | 14.83 | 14.83 | 14.63 | -3.39% | 1,816 |
| Sep 17, 2025 | 14.76 | 15.35 | 14.76 | 15.35 | 15.14 | 1.86% | 5,632 |
| Sep 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.86 | - | 139 |
| Sep 15, 2025 | 15.35 | 15.35 | 13.91 | 15.07 | 14.86 | 8.34% | 1,316 |
| Sep 12, 2025 | 15.35 | 15.35 | 13.91 | 13.91 | 13.72 | -9.38% | 443 |
| Sep 11, 2025 | 15.35 | 15.35 | 15.10 | 15.35 | 15.14 | 4.92% | 1,109 |
| Sep 10, 2025 | 15.35 | 15.35 | 14.63 | 14.63 | 14.43 | -5.55% | 1,302 |
| Sep 9, 2025 | 15.35 | 15.49 | 14.63 | 15.49 | 15.28 | 0.91% | 2,196 |
| Sep 8, 2025 | 15.35 | 15.35 | 14.41 | 15.35 | 15.14 | 6.71% | 1,328 |
| Sep 5, 2025 | 15.56 | 15.56 | 14.11 | 14.39 | 14.19 | -4.55% | 5,442 |
| Sep 4, 2025 | 15.35 | 15.35 | 15.07 | 15.07 | 14.86 | - | 1,886 |
| Sep 3, 2025 | 15.35 | 15.35 | 15.07 | 15.07 | 14.86 | -0.20% | 1,867 |
| Sep 2, 2025 | 15.51 | 15.51 | 13.91 | 15.10 | 14.89 | 2.03% | 2,208 |
| Aug 29, 2025 | 15.69 | 15.69 | 14.80 | 14.80 | 14.60 | 6.40% | 1,594 |
| Aug 28, 2025 | 15.74 | 15.74 | 13.91 | 13.91 | 13.72 | -9.38% | 1,202 |
| Aug 27, 2025 | 14.70 | 15.49 | 13.91 | 15.35 | 15.14 | 6.04% | 11,368 |
| Aug 26, 2025 | 14.45 | 15.54 | 13.41 | 14.48 | 14.28 | 0.42% | 3,201 |
| Aug 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.22 | - | 19 |
| Aug 22, 2025 | 14.59 | 14.71 | 13.21 | 14.42 | 14.22 | -1.20% | 3,706 |