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

Denso Corp Ltd Ord (OP: DNZOF )

15.65 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 30, 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 30, 2012 30.20 30.20 30.20 30.20 200 -0.05(-0.17%)
May 29, 2012 30.25 30.25 30.25 30.25 3,817 -0.15(-0.49%)
May 23, 2012 30.40 30.40 30.40 0 -0.30(-0.98%)
May 22, 2012 30.70 30.70 30.70 30.70 218 +0.60(+1.99%)
May 21, 2012 30.10 30.10 30.10 30.10 878 +0.05(+0.17%)
May 18, 2012 30.05 30.05 30.05 30.05 134 -1.56(-4.94%)
May 17, 2012 31.61 31.61 31.61 31.61 1,504 -0.19(-0.60%)
May 15, 2012 31.80 31.80 31.80 0 -4.70(-12.88%)
May 14, 2012 36.50 36.50 36.50 36.50 165 +4.35(+13.53%)
May 11, 2012 32.30 32.30 32.15 32.15 653 -0.05(-0.16%)
May 10, 2012 32.20 32.20 32.20 32.20 171 +0.50(+1.58%)
May 08, 2012 31.70 31.70 31.70 0 -0.70(-2.16%)
May 07, 2012 32.40 32.40 32.40 32.40 762 -0.05(-0.15%)
May 04, 2012 32.45 32.45 32.45 32.45 562 -0.50(-1.52%)
May 03, 2012 32.95 32.95 32.95 32.95 644 -0.05(-0.15%)
May 01, 2012 33.00 33.00 33.00 0 +1.05(+3.29%)
Apr 25, 2012 31.95 31.95 31.95 0 -0.05(-0.16%)
Apr 24, 2012 32.00 32.00 32.00 32.00 190 +0.35(+1.11%)
Apr 20, 2012 31.65 31.65 31.65 0 +0.30(+0.96%)
Apr 16, 2012 31.35 31.35 31.35 0 -0.35(-1.10%)
Apr 12, 2012 31.70 31.70 31.70 0 +0.20(+0.63%)
Apr 09, 2012 31.50 31.50 31.50 0 -1.00(-3.08%)
Apr 05, 2012 32.20 32.50 32.20 32.50 3,496 -0.85(-2.55%)
Apr 03, 2012 33.35 33.35 33.35 0 -0.15(-0.45%)
Mar 27, 2012 33.50 33.50 33.50 0 +0.10(+0.30%)
Mar 26, 2012 33.40 33.40 33.40 33.40 159 +0.40(+1.21%)
Mar 23, 2012 33.00 33.00 33.00 33.00 156 -0.35(-1.05%)
Mar 22, 2012 33.35 33.35 33.35 33.35 137 +0.15(+0.45%)
Mar 21, 2012 33.20 33.20 33.20 33.20 1,847 -0.30(-0.90%)
Mar 20, 2012 33.50 33.50 33.50 33.50 742 -0.20(-0.59%)
Mar 19, 2012 33.70 33.70 33.70 33.70 428 -0.50(-1.46%)
Mar 16, 2012 34.20 34.20 34.20 34.20 788 +0.80(+2.40%)
Mar 08, 2012 33.40 33.40 33.40 0 +0.75(+2.30%)
Mar 07, 2012 32.65 32.65 32.65 32.65 16,050 -0.55(-1.66%)
Mar 02, 2012 33.20 33.20 33.20 0 -0.45(-1.34%)
Feb 29, 2012 33.65 33.65 33.65 33.65 0 +0.34(+1.02%)
Feb 28, 2012 34.10 34.10 33.31 33.31 413 +0.21(+0.63%)
Feb 27, 2012 33.10 33.10 33.10 33.10 350 -1.00(-2.93%)
Feb 24, 2012 33.45 34.10 33.45 34.10 279 +0.35(+1.04%)
Feb 23, 2012 33.75 33.75 33.75 33.75 154 +0.40(+1.20%)
Feb 21, 2012 33.35 33.35 33.35 33.35 0 +0.15(+0.45%)
Feb 17, 2012 33.20 33.20 33.20 33.20 310 +0.80(+2.47%)
Feb 15, 2012 32.40 32.40 32.40 0 +1.45(+4.68%)
Feb 10, 2012 30.95 30.95 30.95 0 -0.75(-2.37%)
Feb 09, 2012 31.70 31.70 31.70 31.70 292 -0.05(-0.16%)
Feb 08, 2012 31.75 31.75 31.75 31.75 1,174 +0.00(+0.00%)
Feb 07, 2012 32.05 32.05 31.75 31.75 1,682 +1.05(+3.42%)
Feb 01, 2012 30.70 30.70 30.70 0 +0.90(+3.02%)
Jan 31, 2012 29.80 29.80 29.80 29.80 740 -0.65(-2.13%)
Jan 30, 2012 30.45 30.45 30.45 30.45 163 +0.30(+1.00%)
Jan 26, 2012 30.15 30.15 30.15 30.15 0 +0.35(+1.17%)
Jan 25, 2012 29.50 29.80 29.50 29.80 249 +0.90(+3.11%)
Jan 24, 2012 29.00 29.00 28.90 28.90 466 +0.25(+0.87%)
Jan 23, 2012 28.65 28.65 28.65 28.65 687 -0.30(-1.04%)
Jan 19, 2012 28.95 28.95 28.95 0 +0.95(+3.39%)
Jan 18, 2012 28.00 28.00 28.00 28.00 181 +0.05(+0.18%)
Jan 17, 2012 27.65 27.95 27.65 27.95 666 +0.60(+2.19%)
Jan 13, 2012 27.35 27.35 27.35 27.35 261 -0.25(-0.91%)
Jan 11, 2012 27.60 27.60 27.60 0 -0.10(-0.36%)
Jan 10, 2012 27.70 27.70 27.70 27.70 343 +0.05(+0.18%)
Jan 09, 2012 27.50 27.65 27.50 27.65 5,626 -0.15(-0.54%)
Jan 05, 2012 27.80 27.80 27.80 0 -0.75(-2.63%)
Jan 04, 2012 28.55 28.55 28.55 28.55 667 +1.05(+3.82%)
Dec 30, 2011 27.50 27.50 27.50 27.50 153 +0.30(+1.10%)
Dec 29, 2011 27.15 27.20 27.15 27.20 1,091 +0.40(+1.49%)
Dec 27, 2011 26.80 26.80 26.80 26.80 0 +0.10(+0.37%)
Dec 22, 2011 26.70 26.70 26.70 26.70 0 +0.50(+1.91%)
Dec 21, 2011 26.20 26.44 26.20 26.20 880 -0.10(-0.38%)
Dec 20, 2011 26.30 26.30 26.30 26.30 163 +0.00(+0.00%)
Dec 19, 2011 26.30 26.30 26.30 26.30 1,339 +0.55(+2.14%)
Dec 16, 2011 25.85 25.85 25.75 25.75 273 -1.15(-4.28%)
Dec 15, 2011 26.50 26.90 26.50 26.90 2,419 +0.00(+0.00%)
Dec 14, 2011 26.90 26.90 26.90 26.90 176 -0.25(-0.92%)
Dec 13, 2011 27.15 27.15 27.15 27.15 146 -0.45(-1.63%)
Dec 09, 2011 27.60 27.60 27.60 27.60 0 +0.20(+0.73%)
Dec 08, 2011 28.05 28.05 27.40 27.40 552 -0.90(-3.18%)
Dec 07, 2011 28.30 28.30 28.30 28.30 3,966 -0.20(-0.70%)
Dec 02, 2011 28.50 28.50 28.50 0 +0.45(+1.60%)
Dec 01, 2011 28.05 28.05 28.05 28.05 898 -0.45(-1.58%)
Nov 30, 2011 28.50 28.50 28.50 28.50 136 +0.70(+2.52%)
Nov 29, 2011 27.80 27.80 27.80 27.80 406 +0.65(+2.39%)
Nov 28, 2011 27.15 27.15 27.15 27.15 2,035 +0.90(+3.43%)
Nov 25, 2011 26.25 26.25 26.25 26.25 591 -0.05(-0.19%)
Nov 23, 2011 26.00 26.30 26.00 26.30 1,473 -0.70(-2.59%)
Nov 22, 2011 27.05 27.05 27.00 27.00 640 -0.20(-0.74%)
Nov 18, 2011 27.20 27.20 27.20 0 -1.40(-4.90%)
Nov 16, 2011 28.60 28.60 28.60 0 -0.30(-1.04%)
Nov 15, 2011 28.90 28.90 28.90 28.90 392 -0.30(-1.03%)
Nov 11, 2011 29.20 29.20 29.20 0 +0.35(+1.21%)
Nov 09, 2011 28.85 28.85 28.85 0 -1.15(-3.83%)
Nov 08, 2011 30.25 30.25 29.80 30.00 3,052 -0.35(-1.15%)
Nov 07, 2011 30.35 30.35 30.35 30.35 268 -0.35(-1.14%)
Nov 04, 2011 30.70 30.70 30.70 30.70 307 +0.70(+2.33%)
Nov 03, 2011 30.00 30.00 30.00 30.00 1,179 +0.15(+0.50%)
Nov 02, 2011 29.85 29.85 29.85 29.85 1,318 -0.20(-0.67%)
Nov 01, 2011 30.05 30.05 30.05 30.05 129 -1.45(-4.60%)
Oct 31, 2011 31.50 31.50 31.50 31.50 322 +0.15(+0.48%)
Oct 28, 2011 31.40 31.40 31.35 31.35 568 -0.65(-2.03%)
Oct 27, 2011 32.00 32.00 32.00 32.00 310 +1.00(+3.23%)
Oct 25, 2011 31.00 31.00 31.00 0 -0.50(-1.59%)
Oct 21, 2011 31.50 31.50 31.50 0 -0.05(-0.16%)
Oct 19, 2011 31.55 31.55 31.55 31.55 0 -0.10(-0.32%)
Oct 18, 2011 31.65 31.65 31.65 31.65 186 +0.65(+2.10%)
Oct 17, 2011 32.00 32.00 31.00 31.00 474 +0.10(+0.32%)
Oct 13, 2011 30.90 30.90 30.90 30.90 0 +1.60(+5.46%)
Oct 07, 2011 29.30 29.30 29.30 0 -1.50(-4.87%)
Oct 06, 2011 30.80 30.80 30.80 30.80 244 +0.35(+1.15%)
Oct 05, 2011 30.45 30.45 30.45 30.45 392 -2.05(-6.31%)
Sep 30, 2011 32.50 32.50 32.50 32.50 0 -1.10(-3.27%)
Sep 29, 2011 33.60 33.60 33.60 33.60 134 +0.40(+1.20%)
Sep 28, 2011 33.20 33.20 33.20 33.20 500 +1.10(+3.43%)
Sep 26, 2011 32.10 32.10 32.10 32.10 0 +0.45(+1.42%)
Sep 23, 2011 31.65 31.65 31.65 31.65 174 -1.45(-4.38%)
Sep 21, 2011 33.10 33.10 33.10 0 +0.60(+1.85%)
Sep 20, 2011 32.50 32.50 32.50 32.50 676 +0.70(+2.20%)
Sep 19, 2011 31.80 31.80 31.80 31.80 333 +0.50(+1.60%)
Sep 15, 2011 31.30 31.30 31.30 31.30 0 +0.65(+2.12%)
Sep 14, 2011 30.65 30.65 30.65 30.65 151 +0.05(+0.16%)
Sep 13, 2011 30.60 30.60 30.60 30.60 393 +0.65(+2.17%)
Sep 09, 2011 29.95 29.95 29.95 29.95 0 -0.95(-3.07%)
Sep 08, 2011 30.90 30.90 30.90 30.90 440 -1.10(-3.44%)
Sep 02, 2011 32.00 32.00 32.00 0 -0.50(-1.54%)
Aug 31, 2011 32.50 32.50 32.50 0 +1.05(+3.34%)
Aug 30, 2011 31.45 31.45 31.45 31.45 795 -0.15(-0.47%)
Aug 29, 2011 31.60 31.60 31.60 31.60 492 +1.15(+3.78%)
Aug 25, 2011 30.45 30.45 30.45 0 +1.15(+3.92%)
Aug 24, 2011 29.30 29.30 29.30 29.30 207 -1.40(-4.56%)
Aug 19, 2011 30.70 30.70 30.70 0 +0.00(+0.00%)
Aug 18, 2011 30.70 30.70 30.70 30.70 156 -2.05(-6.26%)
Aug 17, 2011 32.75 32.75 32.75 32.75 182 -0.15(-0.46%)
Aug 16, 2011 32.90 32.90 32.90 32.90 198 +0.45(+1.39%)
Aug 12, 2011 32.45 32.45 32.45 32.45 0 -0.65(-1.96%)
Aug 08, 2011 33.10 33.10 33.10 0 -1.05(-3.07%)
Aug 05, 2011 34.15 34.15 34.15 34.15 105 -0.60(-1.73%)
Aug 04, 2011 34.75 34.75 34.75 34.75 1,587 -1.10(-3.07%)
Aug 03, 2011 35.85 35.85 35.85 35.85 203 -0.15(-0.42%)
Jul 29, 2011 36.00 36.00 36.00 0 +0.60(+1.69%)
Jul 27, 2011 35.40 35.40 35.40 0 -0.10(-0.28%)
Jul 26, 2011 35.50 35.50 35.50 35.50 142 -0.56(-1.55%)
Jul 22, 2011 36.06 36.06 36.06 0 -0.34(-0.93%)
Jul 21, 2011 36.25 36.40 36.25 36.40 1,074 +0.00(+0.00%)
Jul 20, 2011 36.35 36.40 36.35 36.40 1,642 -0.25(-0.68%)
Jul 19, 2011 36.65 36.65 36.65 36.65 193 +0.15(+0.41%)
Jul 12, 2011 36.50 36.50 36.50 0 -0.45(-1.22%)
Jul 11, 2011 36.95 36.95 36.95 36.95 1,354 +0.80(+2.21%)
Jul 05, 2011 36.15 36.15 36.15 0 -0.90(-2.43%)
Jul 01, 2011 37.05 37.05 37.05 37.05 1,822 -0.40(-1.07%)
Jun 30, 2011 37.45 37.45 37.45 37.45 149 +0.20(+0.54%)
Jun 29, 2011 37.25 37.25 37.25 37.25 196 +0.75(+2.05%)
Jun 28, 2011 36.50 36.50 36.50 36.50 499 +0.15(+0.41%)
Jun 24, 2011 36.35 36.35 36.35 0 +0.10(+0.28%)
Jun 23, 2011 36.25 36.25 36.25 36.25 147 -0.85(-2.29%)
Jun 22, 2011 37.10 37.10 37.10 37.10 205 +0.95(+2.63%)
Jun 21, 2011 36.15 36.15 36.15 36.15 1,935 +0.60(+1.69%)
Jun 20, 2011 35.55 35.55 35.55 35.55 357 +0.80(+2.30%)
Jun 16, 2011 34.75 34.75 34.75 0 +0.15(+0.43%)
Jun 15, 2011 34.85 34.85 34.60 34.60 423 -0.95(-2.67%)
Jun 14, 2011 35.55 35.55 35.55 35.55 415 +0.80(+2.30%)
Jun 13, 2011 34.75 34.75 34.75 34.75 615 -0.95(-2.66%)
Jun 09, 2011 35.70 35.70 35.70 0 +0.45(+1.28%)
Jun 08, 2011 35.25 35.25 35.25 35.25 1,870 -0.05(-0.14%)
Jun 07, 2011 35.30 35.30 35.30 35.30 400 +0.70(+2.02%)
Jun 06, 2011 34.60 34.60 34.60 34.60 285 -0.45(-1.28%)
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.