Skip to main content
DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
13.51
+0.51 (3.92%)
Jan 22, 2025, 3:00 PM EST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202514.8914.8913.5113.5113.513.92%3,503
Jan 21, 202512.8614.6512.8613.0013.005.26%5,195
Jan 17, 202514.5414.5412.3512.3512.35-11.79%655
Jan 16, 202514.2914.2913.9514.0014.007.69%708
Jan 15, 202512.7613.0012.7613.0013.00-4.06%32,171
Jan 14, 202512.6614.4412.6613.5513.553.24%999
Jan 13, 202512.7114.7512.7113.1313.133.27%3,434
Jan 10, 202514.5514.5512.7112.7112.71-3.05%7,109
Jan 8, 202513.1113.1113.1113.1113.11-12.25%174
Jan 7, 202513.1614.9413.1614.9414.94-0.07%1,597
Jan 6, 202514.5314.9514.5314.9514.95-0.47%6,514
Jan 3, 202515.2915.2915.0215.0215.02-1.77%295
Jan 2, 202515.2915.2915.2915.2915.293.31%228
Dec 31, 202412.9615.3412.9614.8014.8012.12%2,702
Dec 30, 202412.8615.4012.8613.2013.201.15%5,223
Dec 27, 202414.3014.3012.4113.0513.05-5.43%989
Dec 26, 202412.3614.1412.3613.8013.806.98%8,817
Dec 24, 202412.3612.9012.3612.9012.90-2.09%2,103
Dec 23, 202412.3114.0412.3113.1813.183.74%7,441
Dec 20, 202412.1114.0912.1112.7012.704.10%5,823
Dec 19, 202412.1112.2012.1112.2012.20-16.44%1,464
Dec 18, 202412.5614.6012.5614.6014.6011.45%3,019
Dec 17, 202412.6113.1012.6113.1013.10-4.03%531
Dec 16, 202414.7414.7413.4113.6513.65-4.68%1,125
Dec 13, 202414.0014.6013.1014.3214.325.29%3,807
Dec 12, 202413.3614.5413.3613.6013.60-4.90%3,326
Dec 11, 202413.1614.5413.1614.3014.304.00%4,915
Dec 10, 202413.3813.7513.2113.7513.75-2.14%1,715
Dec 9, 202414.5414.5414.0514.0514.050.29%833
Dec 6, 202414.1715.2014.0114.0114.01-6.29%2,301
Dec 5, 202415.3915.3913.5114.9514.954.33%5,547
Dec 4, 202415.4915.4914.3314.3314.33-7.19%629
Dec 3, 202415.4415.4413.9115.4415.4414.29%4,867
Dec 2, 202415.3915.3913.5113.5113.51-9.33%3,757
Nov 29, 202415.0915.0913.4514.9014.9011.53%2,720
Nov 27, 202415.1415.1413.3613.3613.36-12.96%5,567
Nov 26, 202413.7615.5713.7615.3515.35-1.54%1,784
Nov 25, 202413.7615.5913.7615.5915.590.58%2,875
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