Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denso Corp Ltd Ord (OP: DNZOF )

15.80 +1.05 (+7.12%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2016 38.64 38.64 38.64 0 +1.22(+3.26%)
May 20, 2016 37.42 37.42 37.42 0 +0.33(+0.89%)
May 11, 2016 37.09 37.09 37.09 0 -0.63(-1.67%)
May 10, 2016 37.72 37.72 37.72 37.72 145 +1.26(+3.46%)
May 09, 2016 36.54 36.54 36.46 36.46 378 +0.99(+2.79%)
May 05, 2016 35.47 35.47 35.47 0 -0.83(-2.29%)
May 02, 2016 36.30 36.30 36.30 0 -2.57(-6.61%)
Apr 29, 2016 38.87 38.87 38.87 38.87 106 -1.11(-2.78%)
Apr 27, 2016 39.98 39.98 39.98 0 -0.22(-0.55%)
Apr 26, 2016 40.20 40.20 40.20 40.20 261 -0.17(-0.42%)
Apr 21, 2016 40.37 40.37 40.37 40 +0.64(+1.61%)
Apr 20, 2016 39.73 39.73 39.73 39.73 3,657 +1.91(+5.05%)
Apr 18, 2016 37.82 37.82 37.82 0 -0.73(-1.89%)
Apr 13, 2016 38.55 38.55 38.55 0 +2.69(+7.50%)
Apr 07, 2016 35.86 35.86 35.86 0 -3.05(-7.84%)
Apr 01, 2016 38.91 38.91 38.91 0 -0.73(-1.84%)
Mar 31, 2016 39.77 39.77 39.64 39.64 312 -0.11(-0.28%)
Mar 29, 2016 39.75 39.75 39.75 0 +0.13(+0.33%)
Mar 28, 2016 39.62 39.62 39.62 39.62 142 +1.07(+2.78%)
Mar 24, 2016 38.55 38.55 38.55 0 -0.42(-1.08%)
Mar 23, 2016 38.94 38.97 38.94 38.97 686 -0.41(-1.04%)
Mar 22, 2016 39.38 39.38 39.38 39.38 223 +1.24(+3.25%)
Mar 18, 2016 38.14 38.14 38.14 0 -0.81(-2.08%)
Mar 16, 2016 38.95 38.95 38.95 0 -0.30(-0.76%)
Mar 15, 2016 39.25 39.25 39.25 39.25 422 -0.39(-0.98%)
Mar 14, 2016 39.64 39.64 39.64 39.64 216 +0.07(+0.18%)
Mar 11, 2016 39.63 39.63 39.57 39.57 802 +0.36(+0.92%)
Mar 10, 2016 39.21 39.21 39.21 39.21 148 +0.60(+1.55%)
Mar 02, 2016 38.61 38.61 38.61 0 +1.47(+3.96%)
Feb 29, 2016 37.14 37.14 37.14 0 +0.08(+0.22%)
Feb 25, 2016 37.06 37.06 37.06 0 -0.06(-0.16%)
Feb 23, 2016 37.12 37.12 37.12 0 +0.24(+0.65%)
Feb 22, 2016 36.88 36.88 36.88 36.88 600 -0.33(-0.89%)
Feb 18, 2016 37.21 37.21 37.21 40 +0.37(+1.00%)
Feb 17, 2016 37.50 37.50 36.84 36.84 2,576 +0.09(+0.24%)
Feb 16, 2016 36.76 36.76 36.75 36.75 200 +0.42(+1.16%)
Feb 11, 2016 36.33 36.33 36.33 0 +0.07(+0.19%)
Feb 10, 2016 36.28 36.35 36.26 36.26 643 -1.09(-2.92%)
Feb 08, 2016 37.35 37.35 37.35 0 +0.30(+0.81%)
Feb 05, 2016 37.05 37.05 37.05 37.05 1,367 -2.43(-6.16%)
Feb 04, 2016 39.48 39.48 39.48 39.48 200 -2.53(-6.02%)
Feb 01, 2016 42.01 42.01 42.01 97 -0.39(-0.92%)
Jan 29, 2016 42.40 42.40 42.40 42.40 331 +0.70(+1.68%)
Jan 26, 2016 41.70 41.70 41.70 60 -0.60(-1.42%)
Jan 25, 2016 42.30 42.30 42.30 42.30 3,189 -0.38(-0.89%)
Jan 22, 2016 42.69 42.69 42.68 42.68 397 +0.46(+1.09%)
Jan 20, 2016 42.22 42.22 42.22 55 -1.16(-2.67%)
Jan 19, 2016 43.38 43.38 43.37 43.38 1,206 +0.11(+0.25%)
Jan 14, 2016 43.27 43.27 43.27 0 -0.76(-1.73%)
Jan 13, 2016 44.10 44.10 44.03 44.03 300 +0.36(+0.82%)
Jan 11, 2016 43.67 43.67 43.67 0 -2.38(-5.17%)
Jan 05, 2016 46.05 46.05 46.05 0 -0.07(-0.15%)
Jan 04, 2016 46.12 46.12 46.12 46.12 425 -1.72(-3.60%)
Dec 31, 2015 47.84 47.84 47.84 0 +0.07(+0.15%)
Dec 30, 2015 47.77 47.82 47.77 47.77 6,166 +0.11(+0.23%)
Dec 24, 2015 47.66 47.66 47.66 0 +0.37(+0.78%)
Dec 21, 2015 47.29 47.29 47.29 0 +0.39(+0.83%)
Dec 14, 2015 46.90 46.90 46.90 0 +0.51(+1.10%)
Dec 11, 2015 46.39 46.39 46.39 46.39 100 -1.00(-2.11%)
Dec 07, 2015 47.39 47.39 47.39 84 -0.70(-1.46%)
Dec 03, 2015 48.09 48.09 48.09 0 +0.41(+0.86%)
Nov 24, 2015 47.68 47.68 47.68 0 +0.23(+0.48%)
Nov 23, 2015 47.45 47.45 47.45 47.45 151 -0.22(-0.46%)
Nov 20, 2015 47.67 47.67 47.67 47.67 200 +0.57(+1.20%)
Nov 19, 2015 47.10 47.10 47.10 47.10 338 -0.21(-0.44%)
Nov 18, 2015 47.31 47.31 47.31 47.31 150 +0.30(+0.64%)
Nov 10, 2015 47.01 47.01 47.01 0 +0.10(+0.21%)
Nov 09, 2015 46.91 46.91 46.91 46.91 215 +0.83(+1.81%)
Nov 04, 2015 46.08 46.08 46.08 0 +0.04(+0.09%)
Nov 02, 2015 46.04 46.04 46.04 0 -0.15(-0.32%)
Oct 30, 2015 46.19 46.19 46.19 46.19 170 -1.66(-3.47%)
Oct 27, 2015 47.85 47.85 47.85 0 +0.18(+0.38%)
Oct 22, 2015 47.67 47.67 47.67 0 +1.69(+3.68%)
Oct 19, 2015 45.98 45.98 45.98 0 -0.32(-0.69%)
Oct 15, 2015 46.30 46.30 46.30 9 +1.28(+2.84%)
Oct 07, 2015 45.02 45.02 45.02 0 +1.44(+3.30%)
Oct 05, 2015 43.58 43.58 43.58 0 +1.33(+3.15%)
Sep 28, 2015 42.25 42.25 42.25 0 -3.14(-6.92%)
Sep 22, 2015 45.39 45.39 45.39 0 -1.05(-2.26%)
Sep 21, 2015 46.44 46.44 46.44 46.44 1,044 -0.20(-0.43%)
Sep 18, 2015 46.64 46.64 46.64 46.64 198 -0.11(-0.24%)
Sep 17, 2015 46.75 46.75 46.75 46.75 15,700 +2.23(+5.01%)
Sep 14, 2015 44.52 44.52 44.52 0 -0.33(-0.74%)
Sep 11, 2015 44.85 44.85 44.85 44.85 186 -1.91(-4.08%)
Sep 09, 2015 46.76 46.76 46.76 84 +1.35(+2.97%)
Sep 08, 2015 44.47 45.41 44.47 45.41 281 +1.20(+2.71%)
Aug 31, 2015 44.21 44.21 44.21 0 -0.19(-0.43%)
Aug 27, 2015 44.40 44.40 44.40 0 +1.36(+3.16%)
Aug 24, 2015 43.04 43.04 43.04 200 -2.96(-6.43%)
Aug 20, 2015 46.00 46.00 46.00 0 -2.85(-5.83%)
Aug 05, 2015 48.85 48.85 48.85 0 +1.83(+3.89%)
Jul 27, 2015 47.02 47.02 47.02 0 -0.20(-0.42%)
Jul 22, 2015 47.22 47.22 47.22 45 -2.89(-5.77%)
Jun 19, 2015 50.11 50.11 50.11 0 +0.32(+0.64%)
Jun 15, 2015 49.79 49.79 49.79 0 -0.15(-0.30%)
Jun 09, 2015 49.94 49.94 49.94 0 -0.58(-1.15%)
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.