Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.18 +0.12 (+0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	80.30	80.30	80.30	80.30	1,268	+0.00(+0.00%)
May 27, 2004	80.30	80.30	80.30	80.30	1,268	-1.20(-1.47%)
May 26, 2004	81.50	81.50	81.50	81.50	158	+0.00(+0.00%)
May 25, 2004	81.50	81.50	81.50	81.50	158	+0.00(+0.00%)
May 24, 2004	81.50	81.50	81.50	81.50	158	+0.00(+0.00%)
May 21, 2004	81.50	81.50	81.50	81.50	158	+3.00(+3.82%)
May 20, 2004	78.50	78.50	78.50	78.50	111	+0.00(+0.00%)
May 19, 2004	78.50	78.50	78.50	78.50	111	+0.00(+0.00%)
May 18, 2004	75.80	78.50	78.50	78.50	111	+2.70(+3.56%)
May 17, 2004	75.80	75.90	75.80	75.80	515	+0.00(+0.00%)
May 14, 2004	78.50	75.90	75.80	75.80	515	-2.95(-3.75%)
May 13, 2004	78.75	78.75	78.75	78.75	0	+0.00(+0.00%)
May 12, 2004	76.45	81.00	78.75	78.75	2,120	+2.30(+3.01%)
May 11, 2004	76.00	76.50	76.00	76.45	732	+0.45(+0.59%)
May 10, 2004	81.35	78.00	76.00	76.00	2,135	-5.35(-6.58%)
May 07, 2004	84.75	83.75	81.35	81.35	340	-3.40(-4.01%)
May 06, 2004	84.75	84.75	84.75	84.75	0	+0.00(+0.00%)
May 05, 2004	84.00	84.75	84.75	84.75	360	+0.75(+0.89%)
May 04, 2004	86.50	84.00	84.00	84.00	120	-2.50(-2.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.