Mail

DNZOF - DENSO Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	63.76	63.76	63.47	63.47	63.47	5,000
May 25, 2023	63.26	63.42	63.26	63.26	63.26	4,700
May 24, 2023	63.14	63.14	63.14	63.14	63.14	-
May 23, 2023	63.14	63.14	63.14	63.14	63.14	-
May 22, 2023	63.14	63.14	63.14	63.14	63.14	-
May 19, 2023	63.14	63.14	63.14	63.14	63.14	-
May 18, 2023	61.46	63.14	61.46	63.14	63.14	500
May 17, 2023	59.97	59.97	59.97	59.97	59.97	-
May 16, 2023	59.97	59.97	59.97	59.97	59.97	-
May 15, 2023	59.97	59.97	59.97	59.97	59.97	300
May 12, 2023	59.92	59.92	59.92	59.92	59.92	-
May 11, 2023	59.92	59.92	59.92	59.92	59.92	-
May 10, 2023	59.92	59.92	59.92	59.92	59.92	-
May 09, 2023	59.92	59.92	59.92	59.92	59.92	300
May 08, 2023	59.92	59.92	59.92	59.92	59.92	-
May 05, 2023	59.92	59.92	59.92	59.92	59.92	-
May 04, 2023	59.92	59.92	59.92	59.92	59.92	1,300
May 03, 2023	60.19	60.19	60.19	60.19	60.19	-
May 02, 2023	60.19	60.19	60.19	60.19	60.19	-
May 01, 2023	60.19	60.19	60.19	60.19	60.19	-
Apr 28, 2023	60.19	60.19	60.19	60.19	60.19	100
Apr 27, 2023	55.95	55.95	55.95	55.95	55.95	-
Apr 26, 2023	55.95	55.95	55.95	55.95	55.95	-
Apr 25, 2023	55.95	55.95	55.95	55.95	55.95	-
Apr 24, 2023	55.95	56.11	55.95	55.95	55.95	600
Apr 21, 2023	55.07	55.07	55.07	55.07	55.07	-
Apr 20, 2023	55.07	55.07	55.07	55.07	55.07	6,000
Apr 19, 2023	54.67	54.67	54.51	54.51	54.51	200
Apr 18, 2023	54.97	54.97	54.97	54.97	54.97	-
Apr 17, 2023	54.97	54.97	54.97	54.97	54.97	700
Apr 14, 2023	54.97	54.97	54.97	54.97	54.97	-
Apr 13, 2023	54.97	54.97	54.97	54.97	54.97	-
Apr 12, 2023	54.97	54.97	54.97	54.97	54.97	-
Apr 11, 2023	55.01	55.01	54.97	54.97	54.97	500
Apr 10, 2023	55.72	55.72	55.72	55.72	55.72	100
Apr 06, 2023	54.84	54.84	54.84	54.84	54.84	-
Apr 05, 2023	55.00	55.00	54.84	54.84	54.84	300
Apr 04, 2023	52.79	52.79	52.79	52.79	52.79	-
Apr 03, 2023	52.79	52.79	52.79	52.79	52.79	-
Mar 31, 2023	52.79	52.79	52.79	52.79	52.79	-
Mar 30, 2023	52.79	52.79	52.79	52.79	52.79	-
Mar 30, 2023	0.678 Dividend
Mar 29, 2023	52.79	52.79	52.79	52.79	52.11	-
Mar 28, 2023	52.79	52.79	52.79	52.79	52.11	-
Mar 27, 2023	52.79	52.79	52.79	52.79	52.11	-
Mar 24, 2023	52.79	52.79	52.79	52.79	52.11	-
Mar 23, 2023	52.79	52.79	52.79	52.79	52.11	-
Mar 22, 2023	52.79	52.79	52.79	52.79	52.11	-
Mar 21, 2023	53.42	53.42	52.79	52.79	52.11	600
Mar 20, 2023	53.00	53.00	53.00	53.00	52.32	200
Mar 17, 2023	51.73	51.73	51.73	51.73	51.07	-
Mar 16, 2023	51.73	51.73	51.73	51.73	51.07	-
Mar 15, 2023	51.89	51.89	51.73	51.73	51.07	300
Mar 14, 2023	54.94	54.94	54.94	54.94	54.23	600
Mar 13, 2023	54.94	54.94	54.94	54.94	54.23	100
Mar 10, 2023	54.94	54.94	54.94	54.94	54.23	-
Mar 09, 2023	54.94	54.94	54.94	54.94	54.23	100
Mar 08, 2023	54.94	54.94	54.94	54.94	54.23	-
Mar 07, 2023	55.02	55.02	54.94	54.94	54.23	2,000
Mar 06, 2023	55.92	56.08	55.92	56.08	55.36	300
Mar 03, 2023	55.08	55.08	55.08	55.08	54.37	200
Mar 02, 2023	55.25	55.25	55.25	55.25	54.54	1,700
Mar 01, 2023	55.25	55.25	55.25	55.25	54.54	-
Feb 28, 2023	55.25	55.25	55.25	55.25	54.54	-
Feb 27, 2023	55.25	55.25	55.25	55.25	54.54	-
Feb 24, 2023	55.25	55.25	55.25	55.25	54.54	300
Feb 23, 2023	55.25	55.25	55.25	55.25	54.54	-
Feb 22, 2023	55.25	55.25	55.25	55.25	54.54	-
Feb 21, 2023	55.25	55.25	55.25	55.25	54.54	100
Feb 17, 2023	54.67	54.67	54.51	54.51	53.81	300
Feb 16, 2023	55.39	55.55	55.39	55.55	54.84	400
Feb 15, 2023	54.24	54.24	54.24	54.24	53.54	-
Feb 14, 2023	54.24	54.24	54.24	54.24	53.54	-
Feb 13, 2023	54.36	54.36	54.24	54.24	53.54	1,200
Feb 10, 2023	55.01	55.01	55.01	55.01	54.30	-
Feb 09, 2023	55.01	55.01	55.01	55.01	54.30	-
Feb 08, 2023	55.01	55.01	55.01	55.01	54.30	-
Feb 07, 2023	55.01	55.01	55.01	55.01	54.30	300
Feb 06, 2023	55.86	55.86	54.83	54.83	54.13	600
Feb 03, 2023	53.35	53.35	53.35	53.35	52.66	3,500
Feb 02, 2023	53.35	53.35	53.35	53.35	52.66	-
Feb 01, 2023	53.35	53.35	53.35	53.35	52.66	-
Jan 31, 2023	53.35	53.35	53.35	53.35	52.66	-
Jan 30, 2023	53.35	53.35	53.35	53.35	52.66	-
Jan 27, 2023	53.35	53.35	53.35	53.35	52.66	-
Jan 26, 2023	53.35	53.35	53.35	53.35	52.66	-
Jan 25, 2023	53.35	53.35	53.35	53.35	52.66	100
Jan 24, 2023	51.61	51.61	51.61	51.61	50.95	-
Jan 23, 2023	51.61	51.61	51.61	51.61	50.95	-
Jan 20, 2023	51.61	51.61	51.61	51.61	50.95	-
Jan 19, 2023	51.61	51.61	51.61	51.61	50.95	200
Jan 18, 2023	52.00	52.00	52.00	52.00	51.33	100
Jan 17, 2023	50.44	50.44	50.44	50.44	49.79	-
Jan 13, 2023	50.44	50.44	50.44	50.44	49.79	300
Jan 12, 2023	51.65	51.65	51.65	51.65	50.99	400
Jan 11, 2023	50.73	50.89	50.47	50.47	49.82	17,800
Jan 10, 2023	49.95	50.11	49.95	50.11	49.47	600
Jan 09, 2023	51.14	51.14	51.14	51.14	50.48	-
Jan 06, 2023	51.14	51.14	51.14	51.14	50.48	-
Jan 05, 2023	51.14	51.14	51.14	51.14	50.48	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...