Skip to main content
DENSO Corporation (DNZOY)
OTCMKTS · Delayed Price · Currency is USD
14.82
+0.12 (0.82%)
Nov 21, 2024, 4:00 PM EST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.3415.4315.1815.4115.411.92%59,148
Sep 25, 202414.4715.1614.4715.1215.122.16%75,420
Sep 24, 202414.7914.9814.7614.8014.80-1.33%115,275
Sep 23, 202414.9315.0014.9215.0015.000.87%81,341
Sep 20, 202414.8614.9414.7714.8714.870.95%100,907
Sep 19, 202414.7514.8014.6314.7314.732.72%98,317
Sep 18, 202413.7314.6013.7314.3414.34-0.14%138,769
Sep 17, 202414.3014.5114.3014.3614.360.42%155,963
Sep 16, 202414.6514.6514.2414.3014.300.21%240,410
Sep 13, 202414.2914.3114.2114.2714.27-0.35%104,309
Sep 12, 202414.3014.6314.1514.3214.321.20%202,081
Sep 11, 202413.8414.1513.7614.1514.150.28%187,243
Sep 10, 202414.1714.1713.9614.1114.11-1.05%368,718
Sep 9, 202414.7014.7013.7514.2614.260.85%290,108
Sep 6, 202414.2814.4614.1314.1414.14-3.74%99,091
Sep 5, 202414.8514.8514.5914.6914.690.69%73,017
Sep 4, 202414.0414.7314.0414.5914.59-1.75%109,410
Sep 3, 202415.0815.0814.8214.8514.85-3.57%44,920
Aug 30, 202415.3915.4315.3315.4015.400.33%53,172
Aug 29, 202416.1316.1315.3415.3515.35-0.45%41,746
Aug 28, 202415.3415.5715.3215.4215.420.46%105,588
Aug 27, 202415.4715.4715.3015.3515.350.66%54,043
Aug 26, 202415.3215.3515.1815.2515.25-2.56%40,981
Aug 23, 202415.5515.6815.5215.6515.652.42%44,918
Aug 22, 202415.4815.4815.1415.2815.28-1.93%60,821
Aug 21, 202415.2715.6214.9715.5815.581.30%58,548
Aug 20, 202415.4615.5015.3615.3815.38-1.16%73,480
Aug 19, 202415.4415.6015.4415.5615.560.97%101,253
Aug 16, 202415.3816.2015.3815.4115.41-0.39%49,058
Aug 15, 202415.2415.5415.2415.4715.472.65%92,525
Aug 14, 202414.9915.0714.5515.0715.071.48%93,080
Aug 13, 202414.6814.9914.6814.8514.853.34%301,767
Aug 12, 202414.2814.5214.2814.3714.370.14%174,412
Aug 9, 202414.1914.3513.8614.3514.35-1.12%240,059
Aug 8, 202414.4314.6014.3214.5114.510.78%232,092
Aug 7, 202414.6114.7714.3714.4014.400.07%362,204
Aug 6, 202414.1714.4314.0214.3914.392.06%468,037
Aug 5, 202414.3014.3213.6414.1014.10-3.23%162,677
Aug 2, 202414.9314.9314.4514.5714.57-2.35%113,652
Aug 1, 202415.1915.2314.8514.9214.92-8.91%59,363
Jul 31, 202416.2116.5816.1516.3816.387.34%53,109
Jul 30, 202415.3515.4515.1515.2615.26-2.12%131,771
Jul 29, 202415.5315.5915.3215.5915.59-0.19%160,257
Jul 26, 202415.1515.8515.1515.6215.62-94,645
Jul 25, 202415.4815.6515.4615.6215.620.35%84,642
Jul 24, 202415.5515.6115.4015.5715.57-1.86%192,983
Jul 23, 202415.8615.9115.8215.8615.860.19%118,418
Jul 22, 202415.8015.8715.7615.8315.830.32%112,818
Jul 19, 202415.9215.9815.7615.7815.78-0.88%51,990
Jul 18, 202415.9116.1015.8215.9215.92-1.36%78,487
Jul 17, 202415.9616.2115.9616.1416.14-0.49%51,646
Jul 16, 202415.6516.2215.6516.2216.22-0.12%105,987
Jul 15, 202416.3716.3716.1516.2416.24-0.31%41,425
Jul 12, 202416.0016.3216.0016.2916.292.07%42,327
Jul 11, 202415.9016.1315.8615.9615.960.50%104,807
Jul 10, 202415.2915.9215.2915.8815.881.99%85,279
Jul 9, 202415.4415.6015.3615.5715.57-0.76%107,972
Jul 8, 202415.7015.7915.5215.6915.69-1.07%83,833
Jul 5, 202415.8515.9015.8315.8615.860.32%96,418
Jul 3, 202415.7715.8315.7615.8115.810.51%30,065