DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
14.19
+0.55 (4.03%)
Nov 21, 2025, 4:00 PM EST
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 14.19 | 14.35 | 12.87 | 14.19 | 14.19 | 4.03% | 7,952 |
| Nov 20, 2025 | 12.31 | 13.80 | 12.31 | 13.64 | 13.64 | 0.37% | 1,744 |
| Nov 19, 2025 | 12.25 | 13.59 | 12.25 | 13.59 | 13.59 | 12.69% | 3,758 |
| Nov 18, 2025 | 12.21 | 13.44 | 12.06 | 12.06 | 12.06 | -15.01% | 2,683 |
| Nov 17, 2025 | 14.19 | 14.19 | 13.01 | 14.19 | 14.19 | -0.70% | 1,881 |
| Nov 14, 2025 | 12.76 | 14.29 | 12.76 | 14.29 | 14.29 | 1.06% | 1,421 |
| Nov 13, 2025 | 12.91 | 14.14 | 12.91 | 14.14 | 14.14 | -0.70% | 2,182 |
| Nov 12, 2025 | 13.01 | 14.24 | 13.01 | 14.24 | 14.24 | 9.85% | 6,224 |
| Nov 11, 2025 | 12.71 | 14.04 | 12.71 | 12.96 | 12.96 | -7.49% | 2,543 |
| Nov 10, 2025 | 12.41 | 14.44 | 12.41 | 14.01 | 14.01 | 4.26% | 2,315 |
| Nov 7, 2025 | 12.50 | 13.44 | 12.50 | 13.44 | 13.44 | -6.58% | 3,101 |
| Nov 6, 2025 | 13.47 | 14.39 | 12.54 | 14.39 | 14.39 | 13.63% | 2,919 |
| Nov 5, 2025 | 12.66 | 14.69 | 12.66 | 12.66 | 12.66 | -1.17% | 1,840 |
| Nov 4, 2025 | 14.89 | 14.89 | 12.81 | 12.81 | 12.81 | -8.50% | 928 |
| Nov 3, 2025 | 15.05 | 15.05 | 13.11 | 14.00 | 14.00 | -6.91% | 2,456 |
| 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 | 14.72 | -3.98% | 2,354 |
| Sep 25, 2025 | 15.34 | 15.34 | 15.13 | 15.33 | 15.33 | -2.04% | 591 |
| Sep 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 3.47% | 582 |
| Sep 23, 2025 | 15.34 | 15.34 | 15.13 | 15.13 | 15.13 | 0.55% | 1,544 |
| Sep 22, 2025 | 15.23 | 15.23 | 15.04 | 15.04 | 15.04 | -0.59% | 1,623 |
| Sep 19, 2025 | 15.35 | 15.35 | 14.76 | 15.13 | 15.13 | 2.04% | 1,193 |
| Sep 18, 2025 | 15.35 | 15.35 | 14.83 | 14.83 | 14.83 | -3.39% | 1,816 |
| Sep 17, 2025 | 14.76 | 15.35 | 14.76 | 15.35 | 15.35 | 1.86% | 5,632 |
| Sep 15, 2025 | 15.35 | 15.35 | 13.91 | 15.07 | 15.07 | 8.34% | 1,316 |
| Sep 12, 2025 | 15.35 | 15.35 | 13.91 | 13.91 | 13.91 | -9.38% | 443 |