Dark

DNO
Denso Corporation
stock NYSE

Inactive

Sep 6, 2018

46.08USD+0.655%(+0.30)11,837

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-09-06	45.9000	46.7700	45.9000	46.0800	+0.655%	11,837	0.000%
2018-09-05	45.5000	45.8501	45.5000	45.7800	+0.615%	2,198	+0.655%
2018-09-04	44.6500	45.5000	44.6500	45.5000	+0.865%	6,014	+1.275%
2018-08-31	45.0300	45.1100	45.0300	45.1100	+0.512%	2,218	+2.150%
2018-08-30	45.1700	45.4400	44.8800	44.8800	-1.622%	2,511	+2.674%
2018-08-29	45.6500	45.7900	45.5500	45.6200	-0.761%	1,303	+1.008%
2018-08-28	45.9900	46.2349	45.8000	45.9700	+0.327%	3,435	+0.239%
2018-08-27	45.8700	45.9600	45.8200	45.8200	-0.370%	37,504	+0.567%
2018-08-24	45.7400	45.9900	45.6700	45.9900	-1.139%	2,083	+0.196%
2018-08-23	46.7200	46.7200	46.4800	46.5200	+0.022%	3,120	-0.946%
2018-08-22	47.0200	47.0200	46.4698	46.5100	-3.104%	9,454	-0.925%
2018-08-21	47.5500	48.0000	47.5500	48.0000	-0.601%	7,347	-4.000%
2018-08-20	48.2900	48.3010	48.2900	48.2900	-0.454%	1,661	-4.577%
2018-08-17	48.0900	48.5100	48.0900	48.5100	-0.737%	5,602	-5.009%
2018-08-16	48.9499	49.1000	48.8700	48.8700	-0.489%	1,772	-5.709%
2018-08-15	48.2300	49.3000	48.2100	49.1100	+3.307%	6,883	-6.170%
2018-08-14	46.7000	47.5380	46.7000	47.5380	+0.312%	7,696	-3.067%
2018-08-13	47.4100	48.5000	47.3900	47.3900	+0.180%	3,097	-2.764%
2018-08-10	47.2101	47.3050	47.2101	47.3050	-0.963%	833	-2.590%
2018-08-09	47.4616	47.7650	47.4616	47.7650	-0.115%	1,683	-3.528%
2018-08-08	47.6500	48.1000	47.6400	47.8200	+3.619%	13,208	-3.639%
2018-08-07	46.1000	46.3000	46.1000	46.1500	-0.130%	2,737	-0.152%
2018-08-06	46.2000	46.2100	46.0000	46.2100	-1.282%	5,313	-0.281%
2018-08-03	46.5700	46.8100	46.5700	46.8100	+0.602%	2,564	-1.559%
2018-08-02	47.4500	47.4500	46.5300	46.5300	-1.753%	2,613	-0.967%
2018-08-01	47.2500	47.3600	47.2200	47.3600	+2.036%	2,950	-2.703%
2018-07-31	46.5000	46.6000	46.4152	46.4152	+1.710%	1,242	-0.722%
2018-07-30	45.6100	45.6347	45.6100	45.6347	-1.798%	1,050	+0.976%
2018-07-27	46.7600	46.7600	46.4700	46.4700	+1.077%	1,924	-0.839%
2018-07-26	46.3900	46.3900	45.9600	45.9750	-0.552%	4,193	+0.228%
2018-07-25	46.2200	48.2900	46.2200	46.2300	-1.165%	3,868	-0.324%
2018-07-24	47.1300	47.1300	46.4700	46.7748	-0.943%	5,012	-1.485%
2018-07-23	46.4900	47.2301	46.4900	47.2200	+0.319%	1,272	-2.414%
2018-07-20	47.0700	47.0700	47.0700	47.0700	+0.149%	1,280	-2.103%
2018-07-19	47.2800	47.2800	46.6205	47.0000	-0.403%	2,980	-1.957%
2018-07-18	48.0800	48.0800	47.1900	47.1900	-1.007%	4,376	-2.352%
2018-07-17	48.0800	48.2400	47.3900	47.6700	+0.117%	21,568	-3.335%
2018-07-16	46.9600	47.9686	46.9600	47.6143	+3.246%	13,468	-3.222%
2018-07-13	46.0000	46.1172	45.7200	46.1172	-0.439%	1,200	-0.081%
2018-07-12	46.3400	46.8601	46.2500	46.3205	-0.472%	7,653	-0.519%
2018-07-11	44.8348	46.7300	44.5900	46.5400	+4.655%	22,386	-0.988%
2018-07-10	44.1000	44.5400	44.1000	44.4700	+0.090%	3,801	+3.620%
2018-07-09	44.6898	45.0000	44.4300	44.4300	-0.582%	6,412	+3.714%
2018-07-06	45.5600	45.5600	44.6400	44.6900	-1.150%	6,917	+3.110%
2018-07-05	44.5700	45.4000	44.5100	45.2100	+1.027%	12,388	+1.924%
2018-07-03	43.8810	45.2000	43.8552	44.7505	+0.272%	6,247	+2.971%
2018-07-02	44.5500	44.7400	44.5355	44.6290	+0.674%	6,215	+3.251%
2018-06-29	44.6800	44.6800	44.3300	44.3301	-1.500%	2,654	+3.947%
2018-06-28	45.3600	45.3600	44.5800	45.0050	-1.267%	2,853	+2.389%
2018-06-27	46.1300	46.1300	45.2128	45.5825	-2.726%	29,413	+1.091%
2018-06-26	48.0800	48.5000	46.8100	46.8600	-3.481%	4,786	-1.665%
2018-06-25	47.7500	48.5500	47.7100	48.5500	+1.718%	36,603	-5.088%
2018-06-22	48.9100	49.1000	47.7000	47.7300	-5.297%	11,445	-3.457%
2018-06-21	50.9800	50.9800	50.1644	50.3999	+0.340%	1,809	-8.571%
2018-06-20	50.3200	50.8950	50.0000	50.2290	-1.589%	4,605	-8.260%
2018-06-19	51.0300	51.4277	50.8700	51.0400	+1.190%	4,198	-9.718%
2018-06-18	50.9200	51.0900	50.4400	50.4400	-1.286%	9,432	-8.644%
2018-06-15	49.9500	51.1680	49.9500	51.0973	+2.482%	5,545	-9.819%
2018-06-14	49.4700	50.0177	49.4700	49.8600	+0.141%	1,648	-7.581%
2018-06-13	49.8538	49.9200	49.7300	49.7899	-0.661%	3,203	-7.451%
2018-06-11	50.1220	50.2100	50.1210	50.1210	-0.636%	650	-8.062%
2018-06-08	50.2500	50.4420	50.2499	50.4420	+0.143%	6,573	-8.648%
2018-06-07	50.8200	50.8200	50.3699	50.3699	-1.660%	4,441	-8.517%
2018-06-06	50.8700	51.2300	50.8500	51.2200	+0.945%	2,127	-10.035%
2018-06-05	51.5500	51.5500	50.7405	50.7405	-0.704%	6,900	-9.185%
2018-06-04	50.3900	51.3200	50.3900	51.1000	+1.570%	8,894	-9.824%
2018-06-01	50.0900	50.3100	49.7700	50.3100	+1.821%	5,267	-8.408%
2018-05-31	49.5300	49.5300	48.7410	49.4100	+1.729%	4,537	-6.740%
2018-05-30	49.4800	49.4800	48.5600	48.5700	-2.568%	16,231	-5.127%
2018-05-29	49.5600	50.1500	49.5000	49.8500	+1.652%	11,144	-7.563%
2018-05-25	48.3300	49.1500	48.3300	49.0400	+4.230%	22,933	-6.036%
2018-05-24	47.1300	47.1300	46.7500	47.0500	+1.379%	9,524	-2.062%
2018-05-23	46.3200	46.6800	46.2250	46.4100	+0.423%	3,757	-0.711%
2018-05-22	45.9500	46.2144	45.6900	46.2144	+0.634%	5,942	-0.291%
2018-05-21	46.4500	46.4500	45.9199	45.9232	-1.442%	2,324	+0.341%
2018-05-18	46.6400	46.7044	46.5800	46.5950	+0.159%	2,863	-1.105%
2018-05-17	46.2400	46.5900	45.9700	46.5210	-0.105%	8,419	-0.948%
2018-05-16	46.9400	46.9400	46.5700	46.5700	-0.278%	6,873	-1.052%
2018-05-15	47.0220	47.0438	46.7000	46.7000	-0.320%	1,413	-1.328%
2018-05-14	46.9800	46.9800	46.6600	46.8500	-0.773%	1,466	-1.644%
2018-05-11	46.8300	47.2150	46.7500	47.2150	+1.081%	3,054	-2.404%
2018-05-10	47.1257	47.1257	46.7100	46.7100	-0.278%	5,613	-1.349%
2018-05-09	47.1300	47.1300	46.7598	46.8400	-2.172%	5,175	-1.623%
2018-05-08	47.4900	48.9100	47.4900	47.8800	+1.484%	24,271	-3.759%
2018-05-07	47.4500	47.4650	47.1546	47.1800	-1.389%	12,402	-2.331%
2018-05-04	48.7099	48.7100	47.7405	47.8448	-1.857%	7,266	-3.689%
2018-05-03	49.4700	49.5200	48.7500	48.7500	-0.971%	2,682	-5.477%
2018-05-02	49.6300	49.6500	49.1600	49.2280	-0.449%	1,841	-6.395%
2018-05-01	49.2100	49.8800	49.2100	49.4500	+1.753%	15,793	-6.815%
2018-04-30	48.8410	49.0350	48.2200	48.5980	-0.901%	3,506	-5.181%
2018-04-27	49.2000	49.2000	49.0400	49.0400	+0.164%	2,165	-6.036%
2018-04-26	48.7500	49.1148	48.7500	48.9597	-0.286%	5,263	-5.882%
2018-04-25	49.2500	49.5301	49.1000	49.1001	-0.415%	4,634	-6.151%
2018-04-24	48.7000	49.4095	48.2042	49.3046	+1.764%	10,365	-6.540%
2018-04-23	49.5100	49.6152	48.4500	48.4500	-0.909%	7,918	-4.892%
2018-04-20	49.3500	49.3800	48.8700	48.8944	-0.234%	16,144	-5.756%
2018-04-19	48.2300	49.0090	48.1900	49.0090	+0.883%	14,562	-5.976%
2018-04-18	49.2200	49.3700	48.4801	48.5800	-3.762%	6,115	-5.146%
2018-04-17	50.8600	50.8600	50.4300	50.4791	+0.296%	2,310	-8.715%
2018-04-16	50.2900	50.3300	50.1000	50.3300	+1.237%	8,360	-8.444%
2018-04-13	49.7900	49.8700	49.5252	49.7150	-0.380%	5,098	-7.312%
2018-04-12	50.2990	50.3000	49.9048	49.9048	-0.449%	4,353	-7.664%
2018-04-11	50.6548	50.8900	49.8700	50.1300	-1.629%	3,818	-8.079%
2018-04-10	51.8300	51.8300	50.9600	50.9600	-3.667%	3,984	-9.576%
2018-04-09	53.2000	53.2000	52.8000	52.9000	-2.073%	5,240	-12.892%
2018-04-06	52.8000	54.0870	52.8000	54.0200	+2.505%	3,562	-14.698%
2018-04-05	52.8000	53.0395	52.6300	52.7000	-0.453%	16,986	-12.562%
2018-04-04	53.8000	53.9800	52.9400	52.9400	+0.342%	2,636	-12.958%
2018-04-03	52.7597	52.7597	52.7597	52.7597	-0.660%	301	-12.661%
2018-04-02	52.1800	53.1101	52.1800	53.1101	+2.690%	3,318	-13.237%
2018-03-29	51.6392	51.7190	51.5060	51.7190	-0.457%	1,695	-10.903%
2018-03-28	51.9700	52.5840	51.8460	51.9565	+0.214%	4,750	-11.310%
2018-03-27	51.2401	51.8457	51.2401	51.8457	+0.987%	1,902	-11.121%
2018-03-26	51.1500	51.3390	51.1300	51.3390	+0.665%	11,530	-10.244%
2018-03-23	51.5800	51.5800	51.0000	51.0000	-2.504%	4,295	-9.647%
2018-03-22	52.0701	52.3100	51.9799	52.3100	+1.810%	4,592	-11.910%
2018-03-21	52.2200	52.2800	51.3800	51.3800	-2.731%	8,834	-10.315%
2018-03-20	53.0900	53.2400	52.7700	52.8228	-2.379%	6,990	-12.765%
2018-03-19	53.9200	54.5001	53.9200	54.1100	+0.352%	2,531	-14.840%
2018-03-16	54.9100	54.9100	53.8500	53.9200	-1.770%	2,547	-14.540%
2018-03-15	54.8170	54.9195	54.7801	54.8915	-0.856%	1,272	-16.053%
2018-03-14	55.1495	57.5200	55.1495	55.3652	-0.099%	917	-16.771%
2018-03-13	55.0600	55.6569	54.2900	55.4200	+0.984%	8,144	-16.853%
2018-03-12	54.7552	55.3347	54.6500	54.8800	+0.994%	3,394	-16.035%
2018-03-09	55.2800	55.2800	54.3399	54.3399	-2.599%	3,295	-15.200%
2018-03-08	55.1005	55.8952	55.1005	55.7900	+1.344%	1,010	-17.405%
2018-03-07	54.3400	55.4900	54.3000	55.0500	+1.493%	4,233	-16.294%
2018-03-06	53.7900	54.2400	53.7900	54.2400	+0.711%	5,687	-15.044%
2018-03-05	55.0435	55.0435	53.7730	53.8572	-1.971%	11,965	-14.440%
2018-03-02	55.6100	55.7800	54.9398	54.9398	-0.128%	17,888	-16.126%
2018-03-01	55.4200	55.9300	55.0000	55.0100	+0.037%	9,525	-16.233%
2018-02-28	53.4001	54.9899	53.4001	54.9899	+2.288%	16,679	-16.203%
2018-02-27	52.8800	53.7600	52.8800	53.7600	+2.011%	1,842	-14.286%
2018-02-26	53.4399	53.5393	52.7000	52.7000	-0.884%	2,972	-12.562%
2018-02-23	53.2450	53.3100	53.0900	53.1700	-1.299%	4,860	-13.335%
2018-02-22	54.5400	54.6295	53.6098	53.8700	-2.504%	5,098	-14.461%
2018-02-21	55.1400	55.2534	54.7000	55.2534	+1.605%	7,281	-16.602%
2018-02-20	54.9300	54.9300	54.3805	54.3805	-1.038%	3,939	-15.264%
2018-02-16	55.4050	55.4050	54.9148	54.9510	-0.152%	1,991	-16.143%
2018-02-15	56.4000	56.6850	55.0348	55.0348	-1.407%	1,717	-16.271%
2018-02-14	58.0000	58.1655	55.7048	55.8200	-2.293%	19,679	-17.449%
2018-02-13	57.9560	57.9600	57.1300	57.1300	-0.140%	16,073	-19.342%
2018-02-12	56.7200	57.2257	56.2933	57.2100	-0.535%	22,963	-19.455%
2018-02-09	56.3100	58.0300	56.2600	57.5180	+2.145%	31,982	-19.886%
2018-02-08	54.8600	56.3100	54.8600	56.3100	+2.122%	23,433	-18.167%
2018-02-07	53.5600	55.2511	53.4650	55.1400	+2.940%	20,735	-16.431%
2018-02-06	53.7200	53.7200	53.0200	53.5650	+0.411%	11,369	-13.974%
2018-02-05	52.3201	53.3900	52.3201	53.3459	+2.039%	4,820	-13.620%
2018-02-02	52.5400	52.7040	51.9490	52.2800	+1.576%	3,220	-11.859%
2018-02-01	52.1500	52.1500	51.4250	51.4690	-1.945%	5,314	-10.470%
2018-01-31	53.0200	53.2100	52.4899	52.4899	-0.831%	4,601	-12.212%
2018-01-30	52.9300	53.0652	52.9000	52.9300	+1.818%	5,471	-12.942%
2018-01-29	51.9800	52.2900	51.9700	51.9850	+0.922%	3,220	-11.359%
2018-01-26	51.9900	51.9900	51.4500	51.5101	-1.147%	9,967	-10.542%
2018-01-25	51.3700	52.3800	51.3700	52.1078	+0.925%	10,491	-11.568%
2018-01-24	52.6500	52.6500	51.6300	51.6300	-1.863%	15,985	-10.750%
2018-01-23	53.1600	53.1600	52.6100	52.6100	-1.774%	14,572	-12.412%
2018-01-22	53.9600	53.9810	53.1990	53.5600	-0.168%	16,056	-13.966%
2018-01-19	53.8500	53.9930	53.6500	53.6500	+0.619%	5,990	-14.110%
2018-01-18	53.5500	53.5500	53.2810	53.3200	-0.077%	1,511	-13.578%
2018-01-17	53.5600	53.5700	53.2400	53.3611	-0.166%	7,097	-13.645%
2018-01-16	53.2300	53.6900	53.1900	53.4500	+0.907%	7,543	-13.789%
2018-01-12	53.8000	53.8000	52.9400	52.9697	-1.323%	6,075	-13.007%
2018-01-11	53.4502	53.6800	52.8770	53.6800	-0.279%	29,657	-14.158%
2018-01-10	53.9000	53.9935	53.8000	53.8300	-0.756%	3,826	-14.397%
2018-01-09	55.0400	55.0964	54.0200	54.2400	-1.855%	19,729	-15.044%
2018-01-08	55.4500	55.5400	55.2650	55.2650	-0.603%	27,544	-16.620%
2018-01-05	55.7402	55.7402	55.5700	55.6000	+0.633%	1,111	-17.122%
2018-01-04	55.3400	55.3800	55.0000	55.2500	-0.102%	3,406	-16.597%
2018-01-03	56.1100	56.1100	55.3000	55.3065	-2.341%	12,898	-16.682%
2018-01-02	56.5400	56.7500	56.5400	56.6320	-0.278%	2,399	-18.633%
2017-12-29	56.7900	56.9600	56.5000	56.7900	-0.473%	12,886	-18.859%
2017-12-28	57.3300	57.4300	57.0500	57.0600	-0.471%	10,066	-19.243%
2017-12-27	57.2300	57.4500	57.2300	57.3300	+0.262%	4,896	-19.623%
2017-12-26	58.1900	58.2300	56.9800	57.1800	-2.506%	13,732	-19.412%
2017-12-22	58.9700	58.9700	58.5900	58.6500	-0.153%	3,029	-21.432%
2017-12-21	59.2300	59.2684	58.6100	58.7400	-0.373%	4,629	-21.553%
2017-12-20	59.1400	59.2500	58.9600	58.9600	-0.991%	3,742	-21.845%
2017-12-19	59.5500	59.5500	59.5500	59.5500	-0.251%	1,109	-22.620%
2017-12-18	59.7000	59.9560	59.3200	59.7000	-0.050%	3,929	-22.814%
2017-12-15	59.6600	59.7300	59.6600	59.7300	-0.168%	6,295	-22.853%
2017-12-14	60.9100	60.9100	59.8305	59.8305	-0.894%	1,693	-22.982%
2017-12-13	59.6800	60.4500	59.6800	60.3700	+1.049%	2,443	-23.671%
2017-12-12	58.7800	59.8553	58.7500	59.7430	+1.012%	6,968	-22.870%
2017-12-11	59.2600	59.3545	59.1445	59.1445	-0.744%	5,817	-22.089%
2017-12-08	59.3100	59.9350	59.3000	59.5876	-1.296%	4,926	-22.668%
2017-12-07	60.7300	60.7300	60.2500	60.3700	-1.172%	20,506	-23.671%
2017-12-06	60.0400	61.0858	60.0400	61.0858	+2.854%	24,165	-24.565%
2017-12-05	59.6700	59.7300	59.3500	59.3909	-0.326%	1,593	-22.412%
2017-12-04	59.2500	59.6422	59.2500	59.5850	+1.612%	2,605	-22.665%
2017-12-01	58.7100	58.8450	58.1690	58.6400	-2.023%	4,903	-21.419%
2017-11-30	59.2700	59.9702	59.1801	59.8508	+0.323%	1,483	-23.009%
2017-11-29	59.1200	60.2000	58.8000	59.6583	+0.996%	23,130	-22.760%
2017-11-28	59.2300	59.2500	59.0000	59.0700	0.000%	2,931	-21.991%
2017-11-27	58.8230	59.2500	58.8200	59.0700	+1.476%	3,622	-21.991%
2017-11-24	58.3200	58.4500	58.2108	58.2108	-1.404%	1,972	-20.839%
2017-11-22	59.3100	59.3689	58.8700	59.0400	-1.780%	6,728	-21.951%
2017-11-21	59.9911	60.4373	59.9800	60.1100	-1.167%	5,323	-23.341%
2017-11-20	60.8727	60.9800	60.8189	60.8200	+0.745%	1,615	-24.235%
2017-11-17	61.1500	61.1500	60.3700	60.3700	-2.448%	4,400	-23.671%
2017-11-16	61.9500	62.0800	61.6120	61.8848	+0.186%	4,558	-25.539%
2017-11-15	61.9400	62.0000	61.6900	61.7700	+0.178%	6,480	-25.401%
2017-11-14	60.4200	61.7500	60.4200	61.6600	+2.425%	8,203	-25.268%
2017-11-13	60.0400	60.3100	60.0000	60.2000	+0.202%	43,153	-23.455%
2017-11-10	59.8050	60.2335	59.5999	60.0784	+0.733%	4,684	-23.300%
2017-11-09	59.5000	59.8130	59.5000	59.6414	-0.804%	1,484	-22.738%
2017-11-08	59.7747	60.3800	59.2136	60.1250	+0.796%	5,425	-23.360%
2017-11-07	59.7800	59.9020	59.5850	59.6500	+0.185%	5,074	-22.749%
2017-11-06	61.3100	61.4200	59.5301	59.5400	-3.108%	17,260	-22.607%
2017-11-03	62.4800	62.6700	61.3000	61.4499	-1.680%	11,244	-25.012%
2017-11-02	63.0000	63.0097	62.5000	62.5000	-0.833%	3,764	-26.272%
2017-11-01	62.2300	63.1600	62.1098	63.0250	+0.326%	11,228	-26.886%
2017-10-31	63.2500	63.2526	62.8200	62.8200	-0.523%	10,884	-26.648%
2017-10-30	62.9600	63.4600	62.8400	63.1500	-0.347%	4,428	-27.031%
2017-10-27	64.2700	64.2700	63.3700	63.3700	-2.513%	9,648	-27.284%
2017-10-26	65.6900	65.7000	64.9801	65.0038	-0.909%	4,076	-29.112%
2017-10-25	65.5100	65.6050	65.3301	65.6000	+0.483%	3,530	-29.756%
2017-10-24	65.5000	65.6800	65.2000	65.2847	-1.129%	15,663	-29.417%
2017-10-23	65.6600	66.1100	65.6600	66.0300	-0.362%	7,829	-30.214%
2017-10-20	66.3461	66.6303	66.2700	66.2700	-0.151%	1,053	-30.466%
2017-10-19	66.3000	66.3700	66.2000	66.3700	+1.328%	1,472	-30.571%
2017-10-18	65.2505	65.7999	65.2505	65.5000	-0.093%	2,518	-29.649%
2017-10-17	65.6050	66.2500	65.5350	65.5610	+0.170%	2,657	-29.714%
2017-10-16	65.4150	65.6558	65.3971	65.4500	-1.304%	2,066	-29.595%
2017-10-13	66.1600	66.6901	65.9300	66.3150	-1.594%	3,886	-30.513%
2017-10-12	67.5800	67.6000	67.3870	67.3892	+1.505%	1,379	-31.621%
2017-10-11	66.7200	66.9500	66.3200	66.3900	-0.644%	11,721	-30.592%
2017-10-10	67.3600	67.4543	66.6500	66.8201	-2.819%	4,485	-31.039%
2017-10-09	68.9000	69.0000	68.5000	68.7585	-0.350%	708	-32.983%
2017-10-06	69.0000	69.1400	68.8765	69.0000	+2.595%	5,546	-33.217%
2017-10-05	68.0100	68.0100	66.6950	67.2547	-1.588%	10,686	-31.484%
2017-10-04	67.7210	68.3400	67.3500	68.3400	+1.244%	12,460	-32.572%
2017-10-03	67.4000	67.5300	67.4000	67.5000	+0.030%	2,605	-31.733%
2017-10-02	67.8300	68.0000	67.3920	67.4800	+1.980%	11,177	-31.713%
2017-09-29	66.2600	66.3500	66.1200	66.1700	+0.045%	5,752	-30.361%
2017-09-28	64.7900	66.5400	64.7350	66.1400	+1.023%	3,772	-30.330%
2017-09-27	65.6099	65.7877	65.3600	65.4700	-0.411%	3,708	-29.617%
2017-09-26	65.9310	66.0981	65.5900	65.7400	+0.598%	4,274	-29.906%
2017-09-25	66.5000	66.6320	65.1340	65.3490	-3.108%	11,180	-29.486%
2017-09-22	67.6000	67.6887	67.3500	67.4450	+0.022%	24,770	-31.678%
2017-09-21	67.7500	68.0500	67.4050	67.4300	+0.193%	4,506	-31.662%
2017-09-20	67.5000	67.9900	67.0000	67.3000	-1.392%	12,055	-31.530%
2017-09-19	67.4900	68.2500	67.4300	68.2500	+0.597%	5,301	-32.484%
2017-09-18	68.0710	68.7000	67.8155	67.8450	+0.214%	6,987	-32.080%
2017-09-15	67.8390	67.9200	67.7000	67.7000	-0.602%	4,864	-31.935%
2017-09-14	67.8000	68.1100	67.2350	68.1100	-0.685%	4,583	-32.345%
2017-09-13	69.6000	69.6300	68.5800	68.5800	-2.126%	3,005	-32.808%
2017-09-12	70.3000	70.3000	69.9700	70.0700	-0.232%	4,401	-34.237%
2017-09-11	71.4300	71.7200	70.2332	70.2332	-1.080%	2,955	-34.390%
2017-09-08	69.1100	71.2492	69.1100	71.0000	+2.973%	6,550	-35.099%
2017-09-07	69.1300	69.2100	68.9500	68.9500	+0.087%	1,642	-33.169%
2017-09-06	68.9600	69.0880	68.5910	68.8900	-1.157%	19,848	-33.111%
2017-09-05	69.7400	69.7400	69.0700	69.6965	-3.199%	8,830	-33.885%
2017-09-01	72.0400	72.6100	71.8900	72.0000	+0.042%	5,233	-36.000%
2017-08-31	72.7700	72.8200	71.7000	71.9700	-2.414%	4,028	-35.973%
2017-08-30	73.6580	73.7500	73.4700	73.7500	+0.823%	2,287	-37.519%
2017-08-29	73.0600	73.4170	72.9800	73.1480	+0.737%	2,443	-37.004%
2017-08-28	71.4700	73.3764	71.4700	72.6125	+2.433%	8,489	-36.540%
2017-08-25	71.3900	71.3900	70.8875	70.8875	-0.551%	3,165	-34.996%
2017-08-24	71.0401	72.0000	71.0400	71.2800	+1.579%	2,888	-35.354%
2017-08-23	71.1200	71.1200	70.1720	70.1720	-1.138%	980	-34.333%
2017-08-22	71.2000	71.2000	70.9750	70.9800	-1.004%	1,247	-35.080%
2017-08-21	70.2100	71.7000	70.0600	71.7000	+2.855%	13,231	-35.732%
2017-08-18	72.0600	72.4000	69.5260	69.7099	-3.261%	5,458	-33.897%
2017-08-17	72.7900	72.7900	72.0000	72.0600	-0.634%	3,567	-36.053%
2017-08-16	71.2900	72.5200	71.2800	72.5200	+1.725%	2,734	-36.459%
2017-08-15	71.9110	72.0000	71.1800	71.2900	+0.013%	5,197	-35.363%
2017-08-14	69.6600	71.2810	69.3600	71.2810	+2.107%	1,615	-35.354%
2017-08-11	70.3800	70.6400	69.5800	69.8099	-0.158%	5,991	-33.992%
2017-08-10	67.8500	69.9201	67.8500	69.9201	+2.053%	2,532	-34.096%
2017-08-09	68.6750	68.7240	68.5060	68.5137	-0.934%	1,080	-32.743%
2017-08-08	69.2000	69.2051	68.5430	69.1600	+0.407%	3,359	-33.372%
2017-08-07	69.2765	69.8500	68.8471	68.8800	+0.555%	7,626	-33.101%
2017-08-04	69.2400	69.4650	68.5000	68.5000	-1.297%	3,620	-32.730%
2017-08-03	68.1000	69.4060	68.1000	69.4000	+1.181%	14,511	-33.602%
2017-08-02	69.0400	69.6200	68.4100	68.5900	-0.614%	18,650	-32.818%
2017-08-01	68.4400	70.0200	68.4400	69.0140	+0.399%	19,117	-33.231%
2017-07-31	68.6000	68.8900	68.6000	68.7400	+0.512%	5,646	-32.965%
2017-07-28	68.9200	68.9200	68.2600	68.3900	-1.152%	5,946	-32.622%
2017-07-27	69.6499	69.7400	69.1871	69.1871	-0.892%	6,869	-33.398%
2017-07-26	70.4000	70.4000	69.6800	69.8100	-1.607%	4,703	-33.992%
2017-07-25	71.8400	72.0700	70.9500	70.9500	-3.298%	7,052	-35.053%
2017-07-24	73.5500	73.5500	73.3200	73.3700	-1.289%	666	-37.195%
2017-07-21	72.9400	74.3278	72.8956	74.3278	+2.399%	7,026	-38.004%
2017-07-20	71.4000	72.6225	71.4000	72.5864	+0.856%	2,533	-36.517%
2017-07-19	72.7000	72.7000	71.9404	71.9700	-1.505%	3,236	-35.973%
2017-07-18	72.6600	73.5930	72.6600	73.0696	-0.909%	2,247	-36.937%
2017-07-17	73.0400	73.7400	72.6800	73.7400	+0.870%	8,547	-37.510%
2017-07-14	73.0000	73.1400	72.8990	73.1040	-0.983%	2,164	-36.967%
2017-07-13	74.4750	74.4800	73.4800	73.8299	-1.191%	3,229	-37.586%
2017-07-12	73.6500	75.1800	73.2800	74.7200	-0.718%	6,570	-38.330%
2017-07-11	76.3300	76.7200	75.0800	75.2600	-1.312%	10,780	-38.772%
2017-07-10	77.2500	77.2500	75.9395	76.2606	-0.599%	2,967	-39.576%
2017-07-07	76.0800	77.4500	75.8400	76.7200	+2.266%	10,186	-39.937%
2017-07-06	73.9400	75.0600	73.2050	75.0200	-0.570%	12,877	-38.576%
2017-07-05	73.1500	75.5200	73.1500	75.4500	+3.726%	18,377	-38.926%
2017-07-03	73.2600	73.2600	72.7399	72.7400	-1.394%	2,990	-36.651%
2017-06-30	75.2000	75.2000	73.7686	73.7686	-2.872%	5,194	-37.534%
2017-06-29	75.5900	76.1300	75.0000	75.9500	-0.302%	6,200	-39.329%
2017-06-28	77.1000	77.1000	76.0800	76.1800	-1.398%	7,021	-39.512%
2017-06-27	77.6200	77.6200	76.8000	77.2600	-1.353%	2,029	-40.357%
2017-06-26	79.0200	79.6500	78.3200	78.3200	-1.061%	1,337	-41.164%
2017-06-23	79.1600	79.5500	79.1600	79.1600	-0.864%	1,434	-41.789%
2017-06-22	79.7400	80.0500	78.9000	79.8500	-0.250%	18,760	-42.292%
2017-06-21	78.2200	81.0000	77.9350	80.0500	+2.040%	25,598	-42.436%
2017-06-20	79.1600	79.1600	78.4500	78.4500	+1.949%	4,799	-41.262%
2017-06-19	75.6300	76.9500	75.5100	76.9500	+1.290%	27,027	-40.117%
2017-06-16	76.1000	76.1325	75.9000	75.9700	-0.641%	3,666	-39.344%
2017-06-15	76.1900	76.5800	76.1900	76.4600	+0.725%	3,280	-39.733%
2017-06-14	73.7740	76.2200	73.7740	75.9100	+3.617%	17,403	-39.297%
2017-06-13	73.7800	74.3500	73.1000	73.2600	-0.705%	9,235	-37.101%
2017-06-12	72.9510	73.7800	72.8500	73.7800	-0.257%	3,549	-37.544%
2017-06-09	74.2000	74.2000	73.9000	73.9700	-0.671%	2,802	-37.704%
2017-06-08	74.8300	74.8606	73.9200	74.4700	+0.242%	5,393	-38.123%
2017-06-07	71.5500	74.3520	71.5500	74.2900	+5.174%	15,143	-37.973%
2017-06-06	72.2300	72.3200	70.6000	70.6353	-1.800%	14,067	-34.763%
2017-06-05	72.4500	72.5100	71.9300	71.9300	+0.195%	9,213	-35.938%
2017-06-02	71.8500	72.2500	71.2600	71.7900	+1.127%	11,388	-35.813%
2017-06-01	70.5000	70.9900	69.4800	70.9900	+0.353%	14,603	-35.089%
2017-05-31	70.6100	71.4200	70.2900	70.7400	+2.820%	8,362	-34.860%
2017-05-30	69.3800	69.5310	68.5600	68.8000	+0.321%	12,494	-33.023%
2017-05-26	69.6900	69.7800	68.5700	68.5800	-2.349%	16,575	-32.808%
2017-05-25	67.2900	70.4800	67.0100	70.2300	+5.229%	16,184	-34.387%
2017-05-24	66.5700	66.9400	66.5300	66.7400	+0.368%	2,475	-30.956%
2017-05-23	66.8000	66.9000	66.4950	66.4950	-0.531%	4,468	-30.702%
2017-05-22	67.1600	67.1600	66.8500	66.8500	-1.080%	7,746	-31.070%
2017-05-19	68.0800	68.0800	67.5100	67.5800	-2.086%	36,319	-31.814%
2017-05-18	68.6700	69.0200	68.6700	69.0200	-0.058%	858	-33.237%
2017-05-17	69.2199	69.2199	69.0600	69.0600	-1.343%	974	-33.275%
2017-05-16	69.6200	70.1889	69.6200	70.0000	+0.258%	2,924	-34.171%
2017-05-15	68.8800	69.8200	68.6700	69.8200	-1.814%	2,722	-34.002%
2017-05-12	71.0600	71.5000	71.0600	71.1100	-0.210%	2,450	-35.199%
2017-05-11	70.8900	71.2600	70.6900	71.2600	-0.014%	9,150	-35.335%
2017-05-10	73.0200	73.0652	71.2700	71.2700	-3.767%	3,254	-35.344%
2017-05-09	73.6000	74.2000	73.6000	74.0600	+0.704%	6,733	-37.780%
2017-05-08	73.4500	74.3000	72.7600	73.5424	-0.051%	4,578	-37.342%
2017-05-05	74.9600	74.9600	73.1216	73.5800	-1.762%	7,301	-37.374%
2017-05-04	72.9300	75.0000	72.9300	74.9000	+4.917%	9,666	-38.478%
2017-05-03	71.4100	71.6200	71.1916	71.3900	-0.363%	3,538	-35.453%
2017-05-02	69.9600	72.0660	69.9600	71.6500	+2.211%	6,762	-35.687%
2017-05-01	69.8700	70.1000	69.8498	70.1000	+0.825%	1,648	-34.265%
2017-04-28	69.2290	69.6165	68.9408	69.5264	+0.161%	2,759	-33.723%
2017-04-27	70.3200	70.7600	69.4147	69.4147	+0.180%	6,124	-33.616%
2017-04-26	69.5600	69.5600	68.3304	69.2900	+0.947%	2,684	-33.497%
2017-04-25	69.6200	69.8001	68.6300	68.6400	-1.124%	11,160	-32.867%
2017-04-24	69.1900	69.6800	69.1858	69.4200	+0.623%	13,213	-33.621%
2017-04-21	67.8500	69.3300	67.8300	68.9900	+1.981%	12,551	-33.208%
2017-04-20	67.2900	67.6500	67.0000	67.6500	+0.805%	9,906	-31.885%
2017-04-19	64.6675	67.5501	64.6675	67.1100	+3.918%	7,490	-31.337%
2017-04-18	64.8500	64.9800	64.3100	64.5800	+0.031%	8,439	-28.647%
2017-04-17	64.0600	64.5900	64.0100	64.5600	+0.843%	3,942	-28.625%
2017-04-13	63.8100	64.2000	63.7100	64.0200	-0.482%	6,015	-28.022%
2017-04-12	63.5100	64.3499	63.4200	64.3300	+0.516%	4,001	-28.369%
2017-04-11	64.1100	64.3000	63.8258	64.0000	-0.162%	6,148	-28.000%
2017-04-10	64.4500	64.6100	64.1036	64.1036	-1.606%	4,982	-28.116%
2017-04-07	65.5700	65.5700	65.0700	65.1500	-1.078%	3,796	-29.271%
2017-04-06	65.8900	65.9100	65.6300	65.8600	-1.437%	4,482	-30.033%
2017-04-05	65.7600	66.9700	65.6300	66.8200	+0.300%	8,727	-31.039%
2017-04-04	67.2100	67.2100	66.5567	66.6200	-1.377%	5,784	-30.832%
2017-04-03	67.2900	67.7900	67.2260	67.5500	+0.491%	8,843	-31.784%
2017-03-31	67.6800	67.6800	67.2200	67.2200	-0.592%	2,851	-31.449%
2017-03-30	68.1400	68.3430	67.5000	67.6200	-1.811%	5,586	-31.854%
2017-03-29	70.1900	70.1900	68.8400	68.8670	-1.752%	5,495	-33.088%
2017-03-28	70.6400	70.6400	69.9300	70.0950	-1.698%	10,814	-34.261%
2017-03-27	72.0000	72.2042	71.3056	71.3056	+0.598%	10,106	-35.377%
2017-03-24	71.0900	71.5700	70.8815	70.8815	-0.726%	3,544	-34.990%
2017-03-23	71.4500	71.5050	71.1610	71.3999	+0.947%	2,041	-35.462%
2017-03-22	71.4000	72.2700	70.7298	70.7298	-0.029%	6,277	-34.851%
2017-03-21	69.5600	70.7500	69.5400	70.7500	+1.664%	9,956	-34.869%
2017-03-20	69.7700	69.8375	69.2000	69.5920	+0.829%	4,749	-33.785%

document.getElementById("qjS4zG").onerror = function(){this.style.display='none';}; .dark-mode .C0CV2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0CV2l{ color: #333333; background-color: white; border: 2px solid #333333; }DNODenso Corporationstock NYSE

DNO
Denso Corporation
stock NYSE