DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
14.55
+0.04 (0.28%)
Jan 28, 2026, 9:30 AM EST
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 14.95 | 14.95 | 13.74 | 14.55 | 14.55 | 0.30% | 4,710 |
| Jan 27, 2026 | 12.71 | 15.04 | 12.71 | 14.51 | 14.51 | 1.11% | 2,695 |
| Jan 26, 2026 | 14.94 | 14.94 | 13.80 | 14.35 | 14.35 | -3.30% | 34,493 |
| Jan 23, 2026 | 14.84 | 14.84 | 13.97 | 14.84 | 14.84 | -0.79% | 4,879 |
| Jan 22, 2026 | 13.56 | 15.09 | 13.56 | 14.96 | 14.96 | 3.30% | 4,629 |
| Jan 21, 2026 | 14.99 | 14.99 | 13.96 | 14.48 | 14.48 | 1.61% | 4,856 |
| Jan 20, 2026 | 14.59 | 14.59 | 12.91 | 14.25 | 14.25 | -1.32% | 19,236 |
| Jan 16, 2026 | 15.44 | 15.60 | 14.39 | 14.44 | 14.44 | -7.08% | 5,009 |
| Jan 15, 2026 | 15.54 | 15.54 | 14.30 | 15.54 | 15.54 | 7.25% | 2,657 |
| Jan 14, 2026 | 12.81 | 14.49 | 12.81 | 14.49 | 14.49 | 9.15% | 1,002 |
| Jan 13, 2026 | 12.86 | 15.10 | 12.86 | 13.28 | 13.28 | -6.78% | 2,616 |
| Jan 12, 2026 | 12.65 | 14.24 | 12.65 | 14.24 | 14.24 | -3.39% | 4,811 |
| Jan 9, 2026 | 14.74 | 14.74 | 12.66 | 14.74 | 14.74 | 5.00% | 2,871 |
| Jan 8, 2026 | 12.66 | 14.39 | 12.66 | 14.04 | 14.04 | 0.99% | 2,406 |
| Jan 7, 2026 | 14.64 | 14.64 | 13.74 | 13.90 | 13.90 | -5.70% | 3,589 |
| Jan 6, 2026 | 14.74 | 14.74 | 13.99 | 14.74 | 14.74 | 2.79% | 1,892 |
| Jan 5, 2026 | 14.34 | 14.50 | 14.11 | 14.34 | 14.34 | 2.33% | 5,353 |
| Jan 2, 2026 | 14.34 | 14.34 | 12.71 | 14.01 | 14.01 | -2.28% | 4,113 |
| Dec 31, 2025 | 12.61 | 14.34 | 12.61 | 14.34 | 14.34 | 6.22% | 1,360 |
| Dec 30, 2025 | 12.66 | 14.34 | 12.66 | 13.50 | 13.50 | 3.25% | 3,892 |
| Dec 29, 2025 | 14.34 | 14.34 | 12.76 | 13.08 | 13.08 | 0.58% | 5,800 |
| Dec 26, 2025 | 14.34 | 14.34 | 12.66 | 13.00 | 13.00 | -7.39% | 6,618 |
| Dec 24, 2025 | 13.57 | 14.34 | 13.57 | 14.04 | 14.04 | 6.45% | 2,736 |
| Dec 23, 2025 | 12.91 | 14.34 | 12.91 | 13.19 | 13.19 | -7.18% | 4,819 |
| Dec 22, 2025 | 14.85 | 14.85 | 13.49 | 14.21 | 14.21 | 9.12% | 6,853 |
| Dec 19, 2025 | 14.74 | 14.74 | 13.02 | 13.02 | 13.02 | -10.45% | 4,231 |
| Dec 18, 2025 | 14.54 | 14.54 | 13.67 | 14.54 | 14.54 | 5.78% | 4,203 |
| Dec 17, 2025 | 13.06 | 14.44 | 13.06 | 13.75 | 13.75 | 4.22% | 4,950 |
| Dec 16, 2025 | 12.96 | 14.19 | 12.80 | 13.19 | 13.19 | -4.09% | 8,202 |
| Dec 15, 2025 | 12.86 | 14.64 | 12.86 | 13.75 | 13.75 | -4.45% | 6,170 |
| Dec 12, 2025 | 14.39 | 14.39 | 13.62 | 14.39 | 14.39 | 4.28% | 6,898 |
| Dec 11, 2025 | 12.61 | 14.25 | 12.61 | 13.80 | 13.80 | - | 23,869 |
| Dec 10, 2025 | 12.61 | 14.09 | 12.61 | 13.80 | 13.80 | -2.40% | 2,099 |
| Dec 9, 2025 | 11.91 | 14.14 | 11.91 | 14.14 | 14.14 | 5.91% | 3,958 |
| Dec 8, 2025 | 12.01 | 14.00 | 12.01 | 13.35 | 13.35 | 3.70% | 5,314 |
| Dec 5, 2025 | 13.84 | 13.84 | 11.91 | 12.88 | 12.88 | -0.39% | 3,557 |
| Dec 4, 2025 | 12.01 | 13.84 | 12.01 | 12.93 | 12.93 | -6.61% | 9,307 |
| Dec 3, 2025 | 12.01 | 13.84 | 12.01 | 13.84 | 13.84 | 6.63% | 1,947 |
| Dec 2, 2025 | 12.51 | 13.84 | 12.51 | 12.98 | 12.98 | -5.53% | 2,992 |
| Dec 1, 2025 | 12.31 | 13.74 | 12.31 | 13.74 | 13.74 | 1.78% | 2,136 |
| Nov 28, 2025 | 12.16 | 13.84 | 12.16 | 13.50 | 13.50 | 8.19% | 3,853 |
| Nov 26, 2025 | 14.30 | 14.30 | 12.13 | 12.48 | 12.48 | -8.34% | 9,372 |
| Nov 25, 2025 | 12.61 | 14.09 | 12.61 | 13.61 | 13.61 | 3.32% | 4,755 |
| Nov 24, 2025 | 12.16 | 14.19 | 12.16 | 13.18 | 13.18 | -7.15% | 5,149 |
| 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 |