Skip to main content
DENSO Corporation (DNZOY)
OTCMKTS · Delayed Price · Currency is USD
12.82
+0.18 (1.42%)
Feb 21, 2025, 3:58 PM EST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.6312.9112.6312.8212.821.42%92,487
Feb 20, 202512.2413.0012.2412.6412.64-182,993
Feb 19, 202513.2113.2112.5612.6412.64-1.10%294,184
Feb 18, 202512.8012.8312.4012.7812.780.24%360,112
Feb 14, 202512.8112.8112.6412.7512.75-0.53%230,276
Feb 13, 202512.7912.9412.6612.8212.821.73%203,036
Feb 12, 202512.7313.0112.5112.6012.60-1.79%390,189
Feb 11, 202512.7812.8512.7412.8312.830.71%130,732
Feb 10, 202512.3312.8612.3312.7412.74-0.47%240,514
Feb 7, 202512.9213.0212.7712.8012.80-1.39%238,527
Feb 6, 202512.9713.0212.9612.9812.98-1.96%240,116
Feb 5, 202512.8513.2412.8513.2413.241.15%150,576
Feb 4, 202513.2413.2413.0713.0913.091.32%173,428
Feb 3, 202512.8413.0812.7912.9212.92-6.58%179,044
Jan 31, 202514.4814.4813.6013.8313.83-2.61%172,835
Jan 30, 202514.2214.2514.1814.2014.202.75%137,868
Jan 29, 202513.9013.9113.7913.8213.82-1.07%149,332
Jan 28, 202513.5014.1913.5013.9713.970.29%242,056
Jan 27, 202513.4914.1013.4713.9313.93-0.78%171,657
Jan 24, 202514.4214.4213.3414.0414.040.29%278,909
Jan 23, 202513.7114.0513.7114.0014.000.21%312,032
Jan 22, 202514.5614.5613.9513.9713.970.65%476,256
Jan 21, 202513.7613.9413.7513.8813.882.44%453,573
Jan 17, 202513.7714.0413.5313.5513.550.59%111,689
Jan 16, 202513.7013.7913.4513.4713.47-1.64%147,502
Jan 15, 202513.6313.7113.5713.7013.701.37%214,938
Jan 14, 202513.0413.5913.0413.5113.510.37%336,141
Jan 13, 202513.4213.5413.3913.4613.46-0.07%163,867
Jan 10, 202513.1513.5413.1513.4713.47-2.88%90,129
Jan 8, 202513.4913.9213.4913.8713.87-0.14%331,291
Jan 7, 202514.6214.6213.5313.8913.89-0.61%209,617
Jan 6, 202514.0014.0813.9513.9813.980.83%259,168
Jan 3, 202513.6013.9213.6013.8613.860.73%204,456
Jan 2, 202513.8013.8713.4513.7613.76-0.15%107,176
Dec 31, 202413.2813.8713.2813.7813.78-0.29%63,518
Dec 30, 202413.9513.9513.5313.8213.82-0.07%308,164
Dec 27, 202413.8514.3513.7513.8313.83-0.07%199,556
Dec 26, 202413.6713.8413.6513.8413.844.77%339,678
Dec 24, 202412.7313.3612.7313.2113.210.61%148,576
Dec 23, 202413.0313.1913.0213.1313.130.31%711,527
Dec 20, 202412.5713.2212.5713.0913.09-0.08%368,782
Dec 19, 202413.0113.6113.0113.1013.10-1.73%459,098
Dec 18, 202413.5913.6413.2513.3313.33-1.19%282,468
Dec 17, 202413.7513.7513.4313.4913.49-2.60%344,969
Dec 16, 202413.8213.8713.7613.8513.85-0.72%402,044
Dec 13, 202414.0614.0613.9213.9513.95-1.76%122,100
Dec 12, 202414.6114.6814.1714.2014.20-0.70%169,377
Dec 11, 202414.6114.6113.9814.3014.300.53%102,061
Dec 10, 202414.8214.8214.1914.2314.23-0.73%98,627
Dec 9, 202414.4414.4414.2814.3314.33-0.69%213,622
Dec 6, 202414.8814.8814.3214.4314.43-0.03%73,437
Dec 5, 202414.4514.4814.4114.4414.44-0.99%97,197
Dec 4, 202414.6115.0014.5714.5814.58-1.62%54,902
Dec 3, 202414.5614.8814.5614.8214.822.77%446,082
Dec 2, 202414.6114.6114.4014.4214.420.56%136,299
Nov 29, 202414.4414.4414.1514.3414.341.77%76,522
Nov 27, 202414.3214.3213.7614.0914.09-2.83%99,406
Nov 26, 202414.5514.5914.4614.5014.50-1.56%186,997
Nov 25, 202414.1115.0014.1114.7314.73-0.14%140,066
Nov 22, 202414.6114.7614.6114.7514.75-0.20%144,287
Nov 21, 202414.7514.8614.7214.7814.780.54%191,023
Nov 20, 202414.6214.7014.5714.7014.700.41%92,801
Nov 19, 202414.6014.7014.6014.6414.64-0.54%142,344
Nov 18, 202415.0015.0014.6314.7214.720.27%368,001
Nov 15, 202414.3514.7314.3514.6814.680.07%257,322
Nov 14, 202414.8215.0014.6314.6714.670.89%149,338
Nov 13, 202414.3614.5614.3614.5414.54-3.07%169,965
Nov 12, 202415.7615.7614.8915.0015.00-1.51%197,299
Nov 11, 202415.2015.2315.1515.2315.231.20%131,437
Nov 8, 202414.6715.0514.6715.0515.05-2.44%108,150
Nov 7, 202414.6715.4414.6715.4315.434.30%130,386
Nov 6, 202414.6814.8414.6814.7914.790.07%44,494
Nov 5, 202414.6714.8514.6014.7814.783.72%116,743
Nov 4, 202414.2514.3914.1614.2514.250.07%138,173
Nov 1, 202414.2114.3114.1614.2414.240.28%82,497
Oct 31, 202414.2814.3614.1014.2014.20-0.35%148,976
Oct 30, 202414.3814.3813.8314.2514.251.79%78,374
Oct 29, 202414.0014.1713.9614.0014.000.14%304,331
Oct 28, 202414.1014.1013.9313.9813.981.30%185,893
Oct 25, 202413.8913.9213.7713.8013.80-0.04%158,927
Oct 24, 202413.8513.8513.7413.8113.81-0.25%101,770
Oct 23, 202413.8613.8713.7813.8413.841.17%102,242
Oct 22, 202413.7413.8013.6413.6813.68-0.71%126,716
Oct 21, 202414.1014.1013.7313.7813.78-1.16%192,841
Oct 18, 202414.0014.0013.9113.9413.941.16%199,830
Oct 17, 202413.8513.9913.7613.7813.78-1.36%258,228
Oct 16, 202413.9014.0113.8613.9713.970.43%240,193
Oct 15, 202414.1014.2713.8613.9113.91-3.47%117,867
Oct 14, 202414.4114.4114.3414.4114.410.14%181,942
Oct 11, 202414.2314.4114.2314.3914.39-0.14%107,800
Oct 10, 202414.3014.8514.2914.4114.410.49%115,254
Oct 9, 202414.2514.3414.2414.3414.34-0.28%112,363
Oct 8, 202414.3914.4214.3614.3814.38-0.76%111,828
Oct 7, 202414.6514.6514.3914.4914.49-1.29%145,520
Oct 4, 202414.6714.7014.5914.6814.68-0.14%47,045
Oct 3, 202415.2015.2014.5914.7014.70-0.14%58,216
Oct 2, 202414.3114.7614.3114.7214.720.34%69,704
Oct 1, 202415.5215.5214.5714.6714.67-1.15%66,233
Sep 30, 202414.6514.8914.6514.8414.84-0.64%99,603
Sep 27, 202415.1815.2214.8414.9414.94-3.08%41,082