DENSO Corporation (DNZOY)
OTCMKTS · Delayed Price · Currency is USD
14.61
-0.26 (-1.75%)
Oct 9, 2025, 3:58 PM EDT
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.89 | 14.89 | 14.53 | 14.61 | 14.61 | -1.75% | 31,195 |
| Oct 8, 2025 | 14.94 | 15.06 | 14.78 | 14.87 | 14.87 | -0.80% | 42,797 |
| Oct 7, 2025 | 15.66 | 15.66 | 14.97 | 14.99 | 14.99 | -0.53% | 36,209 |
| Oct 6, 2025 | 15.10 | 15.26 | 15.05 | 15.07 | 15.07 | 2.80% | 45,304 |
| Oct 3, 2025 | 14.61 | 14.72 | 14.61 | 14.66 | 14.66 | 1.73% | 20,777 |
| Oct 2, 2025 | 14.60 | 14.60 | 14.34 | 14.41 | 14.41 | 0.91% | 25,713 |
| Oct 1, 2025 | 14.20 | 14.30 | 14.07 | 14.28 | 14.28 | -0.42% | 25,009 |
| Sep 30, 2025 | 14.85 | 14.85 | 14.23 | 14.34 | 14.34 | -2.25% | 61,086 |
| Sep 29, 2025 | 14.50 | 14.69 | 14.50 | 14.67 | 14.67 | -1.15% | 15,582 |
| Sep 26, 2025 | 14.37 | 14.90 | 14.37 | 14.84 | 14.84 | 0.84% | 30,859 |
| Sep 25, 2025 | 14.81 | 14.92 | 14.67 | 14.72 | 14.72 | -0.63% | 33,804 |
| Sep 24, 2025 | 14.95 | 15.40 | 14.75 | 14.81 | 14.81 | 0.07% | 70,862 |
| Sep 23, 2025 | 14.71 | 14.90 | 14.70 | 14.80 | 14.80 | -0.87% | 246,658 |
| Sep 22, 2025 | 14.80 | 14.95 | 14.80 | 14.93 | 14.93 | 2.05% | 19,581 |
| Sep 19, 2025 | 14.34 | 14.65 | 14.34 | 14.63 | 14.63 | -1.22% | 40,453 |
| Sep 18, 2025 | 14.60 | 14.89 | 14.60 | 14.81 | 14.81 | 1.16% | 25,791 |
| Sep 17, 2025 | 14.18 | 14.99 | 14.18 | 14.64 | 14.64 | -0.61% | 37,382 |
| Sep 16, 2025 | 14.74 | 14.74 | 14.68 | 14.73 | 14.73 | 0.89% | 30,059 |
| Sep 15, 2025 | 13.92 | 14.87 | 13.92 | 14.60 | 14.60 | 0.69% | 56,392 |
| Sep 12, 2025 | 14.71 | 14.71 | 14.39 | 14.50 | 14.50 | -0.86% | 26,972 |
| Sep 11, 2025 | 15.04 | 15.04 | 14.60 | 14.63 | 14.63 | 0.49% | 44,933 |
| Sep 10, 2025 | 14.65 | 14.65 | 14.55 | 14.56 | 14.56 | -2.71% | 26,960 |
| Sep 9, 2025 | 15.85 | 15.85 | 14.91 | 14.96 | 14.96 | -0.66% | 23,443 |
| Sep 8, 2025 | 14.70 | 15.40 | 14.70 | 15.06 | 15.06 | 2.59% | 23,148 |
| Sep 5, 2025 | 14.85 | 14.85 | 14.68 | 14.68 | 14.68 | 0.69% | 35,047 |
| Sep 4, 2025 | 14.47 | 14.79 | 14.47 | 14.58 | 14.58 | 0.83% | 23,443 |
| Sep 3, 2025 | 14.42 | 14.48 | 14.42 | 14.46 | 14.46 | 2.36% | 26,691 |
| Sep 2, 2025 | 14.03 | 14.20 | 14.00 | 14.13 | 14.13 | -1.22% | 33,938 |
| Aug 29, 2025 | 13.96 | 14.37 | 13.96 | 14.30 | 14.30 | -1.70% | 31,911 |
| Aug 28, 2025 | 14.51 | 14.55 | 14.50 | 14.55 | 14.55 | 0.74% | 34,576 |
| Aug 27, 2025 | 14.33 | 14.45 | 14.33 | 14.44 | 14.44 | -0.07% | 35,656 |
| Aug 26, 2025 | 14.39 | 14.62 | 14.39 | 14.45 | 14.45 | -0.41% | 33,246 |
| Aug 25, 2025 | 14.31 | 14.55 | 14.06 | 14.51 | 14.51 | -0.41% | 26,604 |
| Aug 22, 2025 | 14.45 | 14.66 | 14.45 | 14.57 | 14.57 | 2.25% | 17,116 |
| Aug 21, 2025 | 14.89 | 14.89 | 14.06 | 14.25 | 14.25 | -1.38% | 31,090 |
| Aug 20, 2025 | 14.53 | 14.55 | 14.40 | 14.45 | 14.45 | -1.63% | 226,653 |
| Aug 19, 2025 | 14.72 | 14.73 | 14.65 | 14.69 | 14.69 | 1.94% | 26,174 |
| Aug 18, 2025 | 14.28 | 14.44 | 14.28 | 14.41 | 14.41 | -0.07% | 49,006 |
| Aug 15, 2025 | 14.11 | 14.42 | 14.04 | 14.42 | 14.42 | 1.56% | 75,836 |
| Aug 14, 2025 | 14.20 | 14.43 | 14.10 | 14.20 | 14.20 | -1.57% | 36,852 |
| Aug 13, 2025 | 14.27 | 14.43 | 14.09 | 14.42 | 14.42 | -0.04% | 13,080 |
| Aug 12, 2025 | 14.08 | 14.44 | 14.08 | 14.43 | 14.43 | 0.54% | 22,377 |
| Aug 11, 2025 | 14.16 | 14.47 | 13.82 | 14.35 | 14.35 | -0.21% | 38,995 |
| Aug 8, 2025 | 14.51 | 14.82 | 14.31 | 14.38 | 14.38 | 3.40% | 41,448 |
| Aug 7, 2025 | 14.08 | 14.08 | 13.86 | 13.91 | 13.91 | -1.60% | 43,360 |
| Aug 6, 2025 | 14.06 | 14.15 | 14.05 | 14.14 | 14.14 | 0.33% | 25,366 |
| Aug 5, 2025 | 14.06 | 14.10 | 14.00 | 14.09 | 14.09 | -0.35% | 39,980 |
| Aug 4, 2025 | 14.09 | 14.18 | 14.06 | 14.14 | 14.14 | 2.99% | 42,514 |
| Aug 1, 2025 | 13.73 | 13.78 | 13.64 | 13.73 | 13.73 | 0.73% | 59,011 |
| Jul 31, 2025 | 13.70 | 13.75 | 13.50 | 13.63 | 13.63 | -1.37% | 67,312 |