UK markets closed

DENSO Corporation (DNZOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.09-0.19 (-0.96%)
At close: 03:49PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202419.1019.1319.0319.0919.0919,800
27 Mar 202419.2519.2819.1819.2819.28186,700
26 Mar 202419.1719.3719.1719.3119.3159,800
25 Mar 202418.8919.1718.7419.1219.1231,000
22 Mar 202418.7919.3718.7919.3219.3282,900
21 Mar 202418.7719.5518.7719.4219.4282,700
20 Mar 202419.0819.5319.0819.5219.5219,200
19 Mar 202419.2719.3919.1819.3119.3131,600
18 Mar 202418.6019.3118.6018.7218.7226,100
15 Mar 202418.3218.3318.2318.2718.2728,900
14 Mar 202417.7917.8717.7117.7617.7629,400
13 Mar 202418.3918.3917.7617.8717.8741,700
12 Mar 202417.5518.1417.5518.1318.1344,700
11 Mar 202418.5018.5018.0018.0018.0038,900
08 Mar 202418.6118.7418.4618.6018.6033,100
07 Mar 202419.4619.4618.8018.9018.9055,100
06 Mar 202418.9019.2518.9019.2019.2053,000
05 Mar 202419.0319.0318.5118.5218.5227,200
04 Mar 202418.6918.6917.5818.3218.3266,900
01 Mar 202418.3518.4618.2318.4418.4473,100
29 Feb 202418.3218.3718.2218.2218.2251,700
28 Feb 202418.2818.3118.2118.2418.2439,800
27 Feb 202418.2818.3418.2818.3118.3132,500
26 Feb 202418.8518.8518.2318.2518.2538,100
23 Feb 202418.3018.3717.8618.3418.3424,800
22 Feb 202418.3018.3318.2618.3018.3055,700
21 Feb 202417.8117.8517.6817.7817.7878,300
20 Feb 202418.0018.0217.8817.9617.9640,700
16 Feb 202417.6817.7917.6417.7117.7160,900
15 Feb 202417.3017.5917.3017.5717.5781,100
14 Feb 202417.2717.3317.2017.3317.3341,000
13 Feb 202417.8717.8717.1117.2017.2040,500
12 Feb 202417.5517.7017.3017.3717.3734,700
09 Feb 202417.1817.3217.1617.3217.3237,100
08 Feb 202417.0817.1416.9717.0817.0852,800
07 Feb 202416.7417.0716.6017.0717.0765,300
06 Feb 202416.4016.6016.3516.4716.47168,300
05 Feb 202416.1316.3216.1316.2516.25192,000
02 Feb 202415.8215.9615.7815.9515.9542,800
01 Feb 202415.5915.6715.5015.6715.6737,800
31 Jan 202415.7615.8715.6115.6115.6175,500
30 Jan 202415.6515.7715.6515.7615.7669,600
29 Jan 202415.6615.8015.6415.7715.7744,400
26 Jan 202415.3915.5615.3915.5615.5662,200
25 Jan 202415.6515.7615.5615.6015.6051,500
24 Jan 202415.7115.8615.6715.7415.74211,700
23 Jan 202415.6515.7215.6315.7015.7047,200
22 Jan 202415.5115.5715.5015.5315.5356,400
19 Jan 202415.4015.5115.3715.5115.5152,500
18 Jan 202415.5515.6715.5315.6415.6492,200
17 Jan 202415.1415.2115.1215.2115.2160,500
16 Jan 202415.5215.5815.4315.4915.4945,700
12 Jan 202415.6415.7415.5415.6615.6633,500
11 Jan 202415.7315.7315.5415.5415.5441,400
10 Jan 202415.2115.7415.2115.6815.6865,700
09 Jan 202414.5315.1014.5315.0315.0392,400
08 Jan 202414.4515.1914.4515.1815.1856,200
05 Jan 202414.9815.0814.3514.9414.9460,900
04 Jan 202415.0315.0814.9514.9514.9596,700
03 Jan 202414.8414.8614.6614.8214.8259,400
02 Jan 202414.9214.9914.8014.8414.8450,200
29 Dec 202315.0215.0414.9214.9414.9434,300
28 Dec 202314.8314.9314.8314.8714.8738,200
27 Dec 202314.7214.8014.6814.7814.7838,600
26 Dec 202314.1914.8514.1914.7514.7558,700
22 Dec 202314.9414.9414.2814.6214.6229,800
21 Dec 202315.1515.1515.0015.0715.07102,700
20 Dec 202314.7614.8314.3114.5614.56135,500
19 Dec 202314.4015.0814.4014.9814.9881,400
18 Dec 202314.9214.9514.8414.9414.9499,600
15 Dec 202314.4614.6114.4514.4514.4595,600
14 Dec 202315.1115.1114.6414.7214.72101,800
13 Dec 202314.5114.9314.2814.6114.61278,400
12 Dec 202314.5915.4014.5915.1215.12145,200
11 Dec 202314.9014.9414.8314.9114.9188,800
08 Dec 202315.0015.0014.3114.8714.8779,900
07 Dec 202315.0915.2515.0615.1915.1997,600
06 Dec 202315.0415.5915.0315.4115.4163,300
05 Dec 202315.2415.3115.2215.2715.2763,600
04 Dec 202314.7815.3114.7815.2515.2549,300
01 Dec 202315.4815.9315.2415.8015.8046,000
30 Nov 202315.5215.7115.5215.6915.6988,500
29 Nov 202315.5315.7315.4615.6215.6253,200
28 Nov 202315.1415.3015.0015.2015.20239,000
27 Nov 202316.5316.5316.0616.1216.1254,100
24 Nov 202316.1916.2616.1816.2616.2620,600
22 Nov 202315.7516.0015.7515.9915.9938,000
21 Nov 202316.0716.0715.6716.0616.0634,900
20 Nov 202316.2116.5316.0516.5316.5345,500
17 Nov 202316.6916.7316.4016.6916.6929,900
16 Nov 202316.1316.4016.1316.2816.2835,900
15 Nov 202316.0416.1316.0116.0116.0175,800
14 Nov 202315.8416.1315.8416.1316.1361,400
13 Nov 202314.9115.5214.9115.4715.4778,100
10 Nov 202315.1515.7515.1515.7515.7556,700
09 Nov 202315.5115.6415.3815.4315.4345,500
08 Nov 202315.3215.3215.0915.2415.2437,000
07 Nov 202315.5115.6415.5115.6115.6146,300
06 Nov 202316.4716.4715.8315.8815.8887,000
03 Nov 202315.7415.8915.6915.8415.84106,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...