Skip to main content
DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
15.50
-0.09 (-0.58%)
Nov 22, 2024, 4:00 PM EST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.7015.7013.6115.5015.50-0.58%6,137
Nov 21, 202414.0115.5914.0115.5915.593.93%451
Nov 20, 202413.8115.4213.8115.0015.006.38%13,496
Nov 19, 202413.9114.1013.9114.1014.10-7.54%640
Nov 18, 202415.5415.5415.2515.2515.25-0.65%555
Nov 15, 202415.3515.3515.3515.3515.35-1,100
Nov 14, 202413.6615.4913.6615.3515.350.99%2,181
Nov 13, 202415.2015.2015.2015.2015.20-82
Nov 12, 202415.2015.2015.2015.2015.20-21
Nov 11, 202415.0415.2014.1615.2015.206.29%3,844
Nov 8, 202415.0415.0414.2614.3014.30-5.92%3,822
Nov 7, 202415.2015.2015.2015.2015.208.57%478
Nov 6, 202414.0014.0014.0014.0014.00-40
Nov 5, 202413.6114.0013.6114.0014.00-6.60%1,329
Nov 4, 202414.9914.9914.9914.9914.9911.04%184
Nov 1, 202413.5013.5013.5013.5013.50-21
Oct 31, 202413.4614.9913.4613.5013.50-1.10%4,415
Oct 30, 202413.5113.6513.5113.6513.652.17%9,805
Oct 29, 202413.2114.7413.2113.3613.36-9.12%1,269
Oct 28, 202414.8414.8414.7014.7014.702.08%5,213
Oct 25, 202414.5414.5413.0614.4014.40-1.71%3,062
Oct 24, 202414.6414.6514.6414.6514.65-223
Oct 23, 202413.1614.6913.1614.6514.657.48%650
Oct 22, 202413.6313.6313.6313.6313.633.89%1,112
Oct 21, 202413.0114.3913.0113.1213.12-9.20%1,519
Oct 18, 202414.6914.6914.4514.4514.45-1.10%458
Oct 17, 202414.6914.6914.6114.6114.610.07%358
Oct 16, 202413.1614.6913.1614.6014.604.21%1,668
Oct 15, 202414.0114.0114.0114.0114.01-3.38%3,104
Oct 14, 202415.0415.0414.1714.5014.50-2.68%788
Oct 11, 202415.0415.0414.9014.9014.903.76%408
Oct 10, 202414.1714.3614.1714.3614.360.21%296
Oct 9, 202414.1714.3314.1714.3314.330.92%675
Oct 8, 202414.1715.0414.1714.2014.200.21%2,108
Oct 7, 202415.3915.3914.1714.1714.17-7,498
Oct 4, 202414.1714.1714.1714.1714.17-1.12%60,173
Oct 3, 202414.1714.3314.1714.3314.33-2.18%327
Oct 2, 202414.5314.6714.5314.6514.65-5.48%4,908
Oct 1, 202415.8915.8915.5015.5015.502.99%1,949
Sep 30, 202415.0515.0515.0515.0515.05-7
Sep 27, 202415.0515.0515.0515.0515.05-28
Sep 26, 202414.8115.0514.8115.0514.832.24%9,966
Sep 25, 202414.7215.9914.7214.7214.512.22%4,706
Sep 24, 202414.1614.4014.1614.4014.191.69%2,744
Sep 23, 202415.9415.9414.1614.1613.96-7.69%1,075
Sep 20, 202415.3415.3415.3415.3415.123.40%4,687
Sep 19, 202415.9015.9014.8414.8414.629.08%1,063
Sep 18, 202413.3613.8013.3613.6013.40-0.44%1,637
Sep 17, 202413.6613.6613.6613.6613.46-34
Sep 16, 202414.9414.9413.6613.6613.46-10.95%1,813
Sep 13, 202415.3415.3414.8515.3415.1214.39%1,305
Sep 12, 202415.1915.1913.4113.4113.22-0.37%967
Sep 11, 202413.4613.4613.4613.4613.27--
Sep 10, 202413.4613.4613.4613.4613.27-77
Sep 9, 202414.9914.9913.4613.4613.27-4.20%1,374
Sep 6, 202414.9915.0213.3114.0513.85-6.02%1,071
Sep 5, 202415.1415.1414.9514.9514.73-1.25%427
Sep 4, 202413.5615.1413.5615.1414.92-3.26%616
Sep 3, 202415.6915.6915.3015.6515.421.79%13,293
Aug 30, 202416.4916.4915.3815.3815.15-7.04%1,055
Aug 29, 202416.5416.5416.5416.5416.3012.52%356
Aug 28, 202416.6716.6714.4614.7014.49-10.58%1,166
Aug 27, 202416.4416.4416.4416.4416.209.24%208
Aug 26, 202416.3916.3914.2915.0514.835.61%566
Aug 23, 202414.1614.3314.1614.2514.04-14.72%1,529
Aug 22, 202416.7116.7116.4516.7116.470.18%591
Aug 21, 202416.6816.6816.6816.6816.440.85%100
Aug 20, 202416.5416.5416.5416.5416.30--
Aug 19, 202416.2016.5416.2016.5416.302.10%995
Aug 16, 202416.2016.2016.2016.2015.97--
Aug 15, 202416.2416.2416.2016.2015.9714.33%4,777
Aug 14, 202414.2114.2114.1714.1713.970.78%1,038
Aug 13, 202414.0614.0614.0514.0613.86-5.95%717
Aug 12, 202413.5615.0913.5614.9514.739.52%833
Aug 9, 202413.5613.6513.5613.6513.45-1.87%260
Aug 8, 202413.9113.9113.9113.9113.71-2.93%229
Aug 7, 202414.1614.3314.1614.3314.124.52%6,650
Aug 6, 202413.7114.0513.7113.7113.51-2.07%696
Aug 5, 202412.3414.0512.3014.0013.80-2,895
Aug 2, 202414.1114.1614.0014.0013.80-12.50%993
Aug 1, 202416.1916.1915.9516.0015.77-5.94%2,568
Jul 31, 202417.0117.0117.0117.0116.7613.40%222
Jul 30, 202414.6115.0014.6115.0014.78-8.76%622
Jul 29, 202416.4416.4415.6416.4416.201.86%5,116
Jul 26, 202416.1416.1516.1416.1415.91-0.62%700
Jul 25, 202416.2416.2416.2416.2416.01-76
Jul 24, 202416.2416.2416.2416.2416.015.73%70,326
Jul 23, 202415.2615.3615.2615.3615.142.67%343
Jul 22, 202416.5916.5914.9614.9614.74-15.43%851
Jul 19, 202417.6917.6917.6917.6917.43-64
Jul 18, 202417.6917.6917.6917.6917.43-57
Jul 17, 202415.3617.6915.3517.6917.437.67%2,829
Jul 16, 202416.2716.4316.2716.4316.19-1.32%338
Jul 15, 202416.7216.7216.6516.6516.411.39%561
Jul 12, 202416.8417.0016.1516.4216.18-2.77%470
Jul 11, 202416.8916.8916.8916.8916.659.04%212
Jul 10, 202415.5115.5115.3515.4915.27-6.69%568
Jul 9, 202416.6016.6016.6016.6016.364.21%390
Jul 8, 202416.2416.4015.9315.9315.702.05%4,776
Jul 5, 202415.6115.6115.6115.6115.38-178