DNZOF - DENSO Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202363.7663.7663.4763.4763.475,000
May 25, 202363.2663.4263.2663.2663.264,700
May 24, 202363.1463.1463.1463.1463.14-
May 23, 202363.1463.1463.1463.1463.14-
May 22, 202363.1463.1463.1463.1463.14-
May 19, 202363.1463.1463.1463.1463.14-
May 18, 202361.4663.1461.4663.1463.14500
May 17, 202359.9759.9759.9759.9759.97-
May 16, 202359.9759.9759.9759.9759.97-
May 15, 202359.9759.9759.9759.9759.97300
May 12, 202359.9259.9259.9259.9259.92-
May 11, 202359.9259.9259.9259.9259.92-
May 10, 202359.9259.9259.9259.9259.92-
May 09, 202359.9259.9259.9259.9259.92300
May 08, 202359.9259.9259.9259.9259.92-
May 05, 202359.9259.9259.9259.9259.92-
May 04, 202359.9259.9259.9259.9259.921,300
May 03, 202360.1960.1960.1960.1960.19-
May 02, 202360.1960.1960.1960.1960.19-
May 01, 202360.1960.1960.1960.1960.19-
Apr 28, 202360.1960.1960.1960.1960.19100
Apr 27, 202355.9555.9555.9555.9555.95-
Apr 26, 202355.9555.9555.9555.9555.95-
Apr 25, 202355.9555.9555.9555.9555.95-
Apr 24, 202355.9556.1155.9555.9555.95600
Apr 21, 202355.0755.0755.0755.0755.07-
Apr 20, 202355.0755.0755.0755.0755.076,000
Apr 19, 202354.6754.6754.5154.5154.51200
Apr 18, 202354.9754.9754.9754.9754.97-
Apr 17, 202354.9754.9754.9754.9754.97700
Apr 14, 202354.9754.9754.9754.9754.97-
Apr 13, 202354.9754.9754.9754.9754.97-
Apr 12, 202354.9754.9754.9754.9754.97-
Apr 11, 202355.0155.0154.9754.9754.97500
Apr 10, 202355.7255.7255.7255.7255.72100
Apr 06, 202354.8454.8454.8454.8454.84-
Apr 05, 202355.0055.0054.8454.8454.84300
Apr 04, 202352.7952.7952.7952.7952.79-
Apr 03, 202352.7952.7952.7952.7952.79-
Mar 31, 202352.7952.7952.7952.7952.79-
Mar 30, 202352.7952.7952.7952.7952.79-
Mar 30, 20230.678 Dividend
Mar 29, 202352.7952.7952.7952.7952.11-
Mar 28, 202352.7952.7952.7952.7952.11-
Mar 27, 202352.7952.7952.7952.7952.11-
Mar 24, 202352.7952.7952.7952.7952.11-
Mar 23, 202352.7952.7952.7952.7952.11-
Mar 22, 202352.7952.7952.7952.7952.11-
Mar 21, 202353.4253.4252.7952.7952.11600
Mar 20, 202353.0053.0053.0053.0052.32200
Mar 17, 202351.7351.7351.7351.7351.07-
Mar 16, 202351.7351.7351.7351.7351.07-
Mar 15, 202351.8951.8951.7351.7351.07300
Mar 14, 202354.9454.9454.9454.9454.23600
Mar 13, 202354.9454.9454.9454.9454.23100
Mar 10, 202354.9454.9454.9454.9454.23-
Mar 09, 202354.9454.9454.9454.9454.23100
Mar 08, 202354.9454.9454.9454.9454.23-
Mar 07, 202355.0255.0254.9454.9454.232,000
Mar 06, 202355.9256.0855.9256.0855.36300
Mar 03, 202355.0855.0855.0855.0854.37200
Mar 02, 202355.2555.2555.2555.2554.541,700
Mar 01, 202355.2555.2555.2555.2554.54-
Feb 28, 202355.2555.2555.2555.2554.54-
Feb 27, 202355.2555.2555.2555.2554.54-
Feb 24, 202355.2555.2555.2555.2554.54300
Feb 23, 202355.2555.2555.2555.2554.54-
Feb 22, 202355.2555.2555.2555.2554.54-
Feb 21, 202355.2555.2555.2555.2554.54100
Feb 17, 202354.6754.6754.5154.5153.81300
Feb 16, 202355.3955.5555.3955.5554.84400
Feb 15, 202354.2454.2454.2454.2453.54-
Feb 14, 202354.2454.2454.2454.2453.54-
Feb 13, 202354.3654.3654.2454.2453.541,200
Feb 10, 202355.0155.0155.0155.0154.30-
Feb 09, 202355.0155.0155.0155.0154.30-
Feb 08, 202355.0155.0155.0155.0154.30-
Feb 07, 202355.0155.0155.0155.0154.30300
Feb 06, 202355.8655.8654.8354.8354.13600
Feb 03, 202353.3553.3553.3553.3552.663,500
Feb 02, 202353.3553.3553.3553.3552.66-
Feb 01, 202353.3553.3553.3553.3552.66-
Jan 31, 202353.3553.3553.3553.3552.66-
Jan 30, 202353.3553.3553.3553.3552.66-
Jan 27, 202353.3553.3553.3553.3552.66-
Jan 26, 202353.3553.3553.3553.3552.66-
Jan 25, 202353.3553.3553.3553.3552.66100
Jan 24, 202351.6151.6151.6151.6150.95-
Jan 23, 202351.6151.6151.6151.6150.95-
Jan 20, 202351.6151.6151.6151.6150.95-
Jan 19, 202351.6151.6151.6151.6150.95200
Jan 18, 202352.0052.0052.0052.0051.33100
Jan 17, 202350.4450.4450.4450.4449.79-
Jan 13, 202350.4450.4450.4450.4449.79300
Jan 12, 202351.6551.6551.6551.6550.99400
Jan 11, 202350.7350.8950.4750.4749.8217,800
Jan 10, 202349.9550.1149.9550.1149.47600
Jan 09, 202351.1451.1451.1451.1450.48-
Jan 06, 202351.1451.1451.1451.1450.48-
Jan 05, 202351.1451.1451.1451.1450.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...