UK markets open in 3 hours 58 minutes

DENSO Corporation (DNZOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.740.00 (0.00%)
At close: 11:55AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202418.7418.7418.7418.7418.74-
17 Apr 202418.7518.9018.7418.7418.742,300
16 Apr 202419.0819.0819.0819.0819.08-
15 Apr 202419.1919.3519.0819.0819.08500
12 Apr 202419.1919.3519.1919.3519.351,100
11 Apr 202419.0819.3619.0819.0819.08700
10 Apr 202419.1719.3319.1719.3319.33500
09 Apr 202419.1419.1419.1419.1419.14200
08 Apr 202418.2918.2918.2918.2918.29-
05 Apr 202418.6918.7918.2918.2918.291,200
04 Apr 202418.8618.8618.8618.8618.86100
03 Apr 202418.4918.4918.4918.4918.49500
02 Apr 202417.9117.9517.9117.9117.91600
01 Apr 202419.4519.4518.0218.7018.703,200
28 Mar 202419.5419.7019.3019.3019.303,400
28 Mar 20240.179 Dividend
27 Mar 202419.3520.1319.3519.8319.654,600
26 Mar 202419.4219.5819.3019.3519.182,300
25 Mar 202419.5119.6719.0419.0418.87900
22 Mar 202419.5019.7019.3719.7019.521,600
21 Mar 202419.0719.0718.9118.9118.74400
20 Mar 202419.2019.4718.8018.8018.63900
19 Mar 202419.4319.5919.4019.4519.272,000
18 Mar 202419.1019.2619.0919.2519.08700
15 Mar 202418.8118.8118.7018.8118.64900
14 Mar 202417.8617.8617.8617.8617.70800
13 Mar 202418.6518.6518.6518.6518.48-
12 Mar 202418.6518.6518.6518.6518.48-
11 Mar 202418.7618.7618.4918.6518.481,300
08 Mar 202419.0619.2319.0619.2319.061,600
07 Mar 202419.2719.2719.1919.1919.02500
06 Mar 202419.0019.5419.0019.5419.36900
05 Mar 202418.9219.0818.5719.0018.831,000
04 Mar 202418.6318.6318.6318.6318.46300
01 Mar 202418.7318.7818.6518.7118.541,800
29 Feb 202418.2118.2118.0518.0517.893,400
28 Feb 202418.0518.0518.0518.0517.89100
27 Feb 202418.0518.0517.8917.8917.73700
26 Feb 202418.6518.6518.4918.6518.48300
23 Feb 202418.5318.5718.5218.5718.401,400
22 Feb 202418.6918.6917.8317.8317.67600
21 Feb 202417.5917.5917.5917.5917.43200
20 Feb 202417.6017.6017.6017.6017.44300
16 Feb 202418.3218.3217.6217.6217.463,100
15 Feb 202417.6917.8617.6917.8617.707,000
14 Feb 202417.1817.6317.1817.6317.474,000
13 Feb 202417.4817.6217.4617.6217.461,700
12 Feb 202417.4017.5617.4017.5617.40300
09 Feb 202417.6517.6516.8417.0116.861,700
08 Feb 202417.2617.2817.2617.2817.12300
07 Feb 202416.6316.6316.6316.6316.48-
06 Feb 202416.8316.8316.6316.6316.481,900
05 Feb 202416.7016.7016.6616.7016.55500
02 Feb 202416.3516.3515.9516.1115.961,500
01 Feb 202415.7915.8415.7915.8415.702,400
31 Jan 202415.7415.7415.5815.5815.44300
30 Jan 202415.9516.1115.9516.1115.96200
29 Jan 202416.1016.1016.0516.1015.952,300
26 Jan 202415.5415.7015.5415.7015.561,100
25 Jan 202416.1316.1315.9216.0815.93400
24 Jan 202415.5315.5315.5315.5315.39200
23 Jan 202415.9516.1115.9515.9515.81700
22 Jan 202415.7415.9015.2415.2515.117,800
19 Jan 202415.0915.6415.0615.6415.50900
18 Jan 202415.5516.0114.9415.5515.415,800
17 Jan 202415.2315.2315.2315.2315.09300
16 Jan 202415.8115.8115.1115.6215.483,100
12 Jan 202416.1416.3015.5515.5515.41700
11 Jan 202415.5215.5215.4515.4515.313,600
10 Jan 202415.6115.7715.6115.7715.6311,400
09 Jan 202415.1315.2915.1315.2915.15800
08 Jan 202415.3315.4915.0515.2115.078,400
05 Jan 202415.2415.4014.6915.1014.961,100
04 Jan 202415.2615.4215.1115.1114.97600
03 Jan 202415.1715.1714.9115.0714.931,100
02 Jan 202414.5014.5014.5014.5014.37100
29 Dec 202314.6814.6814.5214.5214.39300
28 Dec 202315.0115.1214.8315.1214.981,400
27 Dec 202314.4114.4114.4114.4114.28-
26 Dec 202314.5615.2414.4014.4114.285,500
22 Dec 202314.7414.7414.7414.7414.61-
21 Dec 202314.9014.9014.7414.7414.611,100
20 Dec 202314.5614.6614.4014.6614.531,200
19 Dec 202315.0015.3015.0015.3015.161,300
18 Dec 202314.7214.7214.6214.6214.494,100
15 Dec 202314.5614.5914.4014.4314.301,100
14 Dec 202314.8214.8414.4314.4314.301,200
13 Dec 202314.5314.8214.3714.8214.6923,900
12 Dec 202314.8015.4514.6415.4515.31800
11 Dec 202314.5714.5714.4114.4114.288,200
08 Dec 202315.1515.1515.1515.1515.016,100
07 Dec 202315.1515.1515.1515.1515.01100
06 Dec 202315.0715.0715.0715.0714.93-
05 Dec 202315.0915.0914.9315.0714.93500
04 Dec 202315.0115.4414.8515.1915.05600
01 Dec 202315.8716.0315.8716.0315.89300
30 Nov 202315.4415.8115.4415.8115.67600
29 Nov 202315.7315.7315.7315.7315.59200
28 Nov 202316.3616.3616.3616.3616.21-
27 Nov 202316.2016.3616.2016.3616.21800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...