Dark

DNZOF
DENSO CORP LTD ORD
stock OTC

EOD

Aug 6, 2026

13.29USD+2.705%(+0.35)2,289

Pre-market

0.00USD-100.000%(-12.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	13.2900	13.2900	10.9500	13.2900	+2.705%	2,289	0.000%
2026-08-05	11.0600	12.9400	11.0600	12.9400	+3.108%	1,554	+2.705%
2026-08-04	12.0000	12.9400	12.0000	12.5500	-6.273%	3,280	+5.896%
2026-08-03	13.5500	13.5500	11.2100	13.3900	+3.079%	2,867	-0.747%
2026-07-31	12.9900	12.9900	11.6100	12.9900	+4.087%	2,468	+2.309%
2026-07-30	15.3800	15.3800	12.0800	12.4800	-13.633%	1,179	+6.490%
2026-07-29	14.4500	15.1400	12.0600	14.4500	+15.832%	1,258	-8.028%
2026-07-28	12.7400	12.7400	12.4750	12.4750	-2.080%	1,041	+6.533%
2026-07-27	12.5500	12.7400	12.4000	12.7400	0.000%	10,003	+4.317%
2026-07-24	12.7400	12.7400	11.3600	12.7400	+13.144%	3,285	+4.317%
2026-07-23	13.1400	13.3000	11.2600	11.2600	-4.374%	9,147	+18.028%
2026-07-22	12.8900	12.8900	11.5100	11.7750	-4.579%	1,822	+12.866%
2026-07-21	11.8100	13.1900	11.8100	12.3400	-2.451%	907	+7.699%
2026-07-20	12.3600	12.9400	12.3600	12.6500	+1.688%	5,491	+5.059%
2026-07-17	12.4400	12.4400	11.1600	12.4400	-3.491%	5,928	+6.833%
2026-07-16	12.8900	12.8900	11.0600	12.8900	+7.641%	2,243	+3.103%
2026-07-15	11.0600	12.8900	11.0600	11.9750	-7.099%	5,712	+10.981%
2026-07-14	12.8900	12.8900	11.0600	12.8900	+4.797%	3,249	+3.103%
2026-07-13	12.0600	12.5400	12.0600	12.3000	-4.946%	10,234	+8.049%
2026-07-10	12.9400	12.9400	11.5600	12.9400	+2.091%	14,570	+2.705%
2026-07-09	12.9400	12.9400	11.5600	12.6750	0.000%	2,953	+4.852%
2026-07-08	12.9400	12.9400	11.5600	12.6750	0.000%	1,887	+4.852%
2026-07-07	12.2500	12.9400	12.2500	12.6750	-2.048%	2,215	+4.852%
2026-07-06	11.5600	13.1000	11.5600	12.9400	+8.058%	4,135	+2.705%
2026-07-02	12.4500	12.4500	10.7100	11.9750	0.000%	5,349	+10.981%
2026-07-01	10.7100	12.2900	10.7100	11.9750	-3.738%	2,727	+10.981%
2026-06-30	12.4400	12.4400	11.3600	12.4400	+1.551%	1,589	+6.833%
2026-06-29	11.3600	12.4400	11.3600	12.2500	-0.325%	8,706	+8.490%
2026-06-26	10.9100	12.2900	10.9100	12.2900	+5.268%	6,178	+8.137%
2026-06-25	11.9900	11.9900	10.4100	11.6750	0.000%	1,913	+13.833%
2026-06-24	10.4100	11.9900	10.2500	11.6750	0.000%	7,140	+13.833%
2026-06-23	12.1500	12.1500	10.4100	11.6750	-1.059%	7,500	+13.833%
2026-06-22	11.9100	12.5500	11.8000	11.8000	+4.796%	11,415	+12.627%
2026-06-18	12.6400	12.6400	11.2600	11.2600	0.000%	1,641	+18.028%
2026-06-17	11.2600	12.6400	11.2600	11.2600	-9.848%	3,677	+18.028%
2026-06-16	12.0600	12.4900	11.9000	12.4900	+4.738%	792	+6.405%
2026-06-15	12.8400	12.8400	11.9000	11.9250	-0.625%	8,641	+11.447%
2026-06-12	10.4600	13.0000	10.4600	12.0000	-0.662%	140,110	+10.750%
2026-06-11	12.0900	12.0900	11.4300	12.0800	+1.941%	9,764	+10.017%
2026-06-10	12.0900	12.0900	10.8100	11.8500	-7.710%	4,739	+12.152%
2026-06-09	11.5600	12.8400	11.5600	12.8400	+11.073%	537	+3.505%
2026-06-08	11.5600	12.8400	11.5600	11.5600	-0.237%	8,184	+14.965%
2026-06-05	11.0600	12.4400	11.0600	11.5875	-6.853%	1,862	+14.693%
2026-06-04	11.0600	12.6000	11.0600	12.4400	0.000%	9,524	+6.833%
2026-06-03	11.0600	12.4400	11.0600	12.4400	+12.477%	1,327	+6.833%
2026-06-02	11.0600	12.2800	11.0600	11.0600	-3.993%	2,426	+20.163%
2026-06-01	11.0600	12.2800	11.0600	11.5200	-7.395%	10,253	+15.365%
2026-05-29	11.0600	12.4400	11.0600	12.4400	+2.177%	2,866	+6.833%
2026-05-28	12.4400	12.4400	11.0600	12.1750	+5.870%	2,598	+9.158%
2026-05-27	11.0600	12.4400	11.0600	11.5000	+5.505%	148,499	+15.565%
2026-05-26	10.9000	12.4400	10.9000	10.9000	-9.356%	9,543	+21.927%
2026-05-22	12.3900	12.3900	10.8100	12.0250	-2.946%	14,871	+10.520%
2026-05-21	10.8100	12.3900	10.8100	12.3900	+2.609%	2,004	+7.264%
2026-05-20	12.5500	12.5500	10.8100	12.0750	0.000%	5,837	+10.062%
2026-05-19	12.3900	12.3900	10.8100	12.0750	-2.542%	2,342	+10.062%
2026-05-18	12.5500	12.5500	10.8100	12.3900	-4.250%	8,239	+7.264%
2026-05-15	12.9400	13.1000	11.5600	12.9400	-0.385%	6,977	+2.705%
2026-05-14	12.4050	12.9900	11.8100	12.9900	+1.683%	7,587	+2.309%
2026-05-13	11.8100	12.9900	11.8100	12.7750	+17.634%	4,672	+4.031%
2026-05-12	11.5950	12.3400	10.8600	10.8600	-14.082%	40,180	+22.376%
2026-05-11	12.6400	12.6400	11.2600	12.6400	-0.785%	8,293	+5.142%
2026-05-08	12.7400	12.7400	11.3600	12.7400	+5.726%	3,740	+4.317%
2026-05-07	11.3600	12.7400	11.3600	12.0500	-6.226%	4,978	+10.290%
2026-05-06	11.3600	12.8500	11.3600	12.8500	+3.006%	5,034	+3.424%
2026-05-05	11.3600	12.7400	11.2000	12.4750	-2.080%	8,216	+6.533%
2026-05-04	12.7400	12.7400	11.3600	12.7400	+6.388%	9,833	+4.317%
2026-05-01	10.8600	12.2400	10.8600	11.9750	-2.165%	4,901	+10.981%
2026-04-30	12.2400	12.2400	10.8600	12.2400	0.000%	4,188	+8.578%
2026-04-29	12.2400	12.2400	11.4500	12.2400	+2.085%	2,448	+8.578%
2026-04-28	10.8300	11.9900	10.6600	11.9900	-1.641%	3,582	+10.842%
2026-04-27	11.2600	12.9400	11.2600	12.1900	+6.930%	10,572	+9.024%
2026-04-24	12.9400	12.9400	11.2600	11.4000	-9.524%	4,957	+16.579%
2026-04-23	11.2600	12.9400	11.1000	12.6000	-2.628%	4,541	+5.476%
2026-04-22	11.2600	12.9400	11.1000	12.9400	0.000%	2,904	+2.705%
2026-04-21	11.2600	12.9400	11.2600	12.9400	0.000%	2,844	+2.705%
2026-04-20	13.1000	13.1000	11.2600	12.9400	+6.942%	5,308	+2.705%
2026-04-17	11.2600	12.1050	11.2600	12.1000	-7.563%	27,035	+9.835%
2026-04-16	13.0900	13.0900	11.0100	13.0900	+7.648%	3,188	+1.528%
2026-04-15	12.8400	12.8400	11.6500	12.1600	+6.108%	7,464	+9.293%
2026-04-14	11.4600	12.8400	11.4600	11.4600	-10.748%	3,510	+15.969%
2026-04-13	12.8400	12.8400	11.3000	12.8400	+2.107%	5,430	+3.505%
2026-04-10	11.4600	12.8400	11.4600	12.5750	-7.537%	3,416	+5.686%
2026-04-09	12.5700	13.6000	11.5500	13.6000	+0.666%	2,545	-2.279%
2026-04-08	12.6700	13.7400	12.5200	13.5100	+6.651%	2,276	-1.628%
2026-04-07	13.1400	13.1400	11.4100	12.6675	+11.021%	1,698	+4.914%
2026-04-06	12.5400	12.5400	11.4100	11.4100	-9.174%	2,999	+16.477%
2026-04-02	11.8500	12.8900	11.2600	12.5625	+3.225%	2,916	+5.791%
2026-04-01	11.0600	12.8000	11.0600	12.1700	-1.258%	9,015	+9.203%
2026-03-31	11.0600	12.8000	11.0600	12.3250	-2.492%	2,707	+7.830%
2026-03-30	11.0600	12.6400	11.0600	12.6400	+2.848%	2,890	+5.142%
2026-03-27	11.1600	12.2900	11.1600	12.2900	-3.152%	4,513	+8.137%
2026-03-26	12.6900	12.6900	11.9950	12.6900	+2.133%	6,107	+4.728%
2026-03-25	12.8500	12.8500	11.3100	12.4250	-2.088%	5,500	+6.962%
2026-03-24	12.8500	12.8500	12.0000	12.6900	+12.202%	6,010	+4.728%
2026-03-23	12.8500	12.8500	11.3100	11.3100	-13.267%	47,571	+17.507%
2026-03-20	12.1300	13.0400	11.1600	13.0400	+0.385%	3,717	+1.917%
2026-03-19	11.1100	12.9900	11.1100	12.9900	-1.516%	2,239	+2.309%
2026-03-18	11.7600	13.1900	11.7600	13.1900	+2.327%	3,019	+0.758%
2026-03-17	12.8900	12.8900	11.5100	12.8900	+1.496%	6,803	+3.103%
2026-03-16	11.2100	13.0900	11.2100	12.7000	+4.527%	11,201	+4.646%
2026-03-13	11.3100	12.9900	11.3100	12.1500	-3.610%	7,813	+9.383%
2026-03-12	11.7600	13.4400	11.7600	12.6050	-6.595%	4,263	+5.434%
2026-03-11	12.8000	13.9500	11.8100	13.4950	+2.546%	6,622	-1.519%
2026-03-10	13.6900	13.6900	12.7300	13.1600	-0.529%	4,022	+0.988%
2026-03-09	13.8500	13.8500	12.5700	13.2300	+1.769%	6,977	+0.454%
2026-03-06	13.3900	13.5500	11.6600	13.0000	-8.772%	5,299	+2.231%
2026-03-05	12.2100	14.4900	12.2100	14.2500	+4.549%	1,945	-6.737%
2026-03-04	14.2400	14.4000	13.6300	13.6300	-1.375%	3,791	-2.494%
2026-03-03	14.5000	14.5000	13.2900	13.8200	-6.305%	5,589	-3.835%
2026-03-02	14.5900	14.7500	13.7550	14.7500	-2.318%	3,540	-9.898%
2026-02-27	14.9400	15.1000	14.2200	15.1000	-0.412%	2,815	-11.987%
2026-02-26	13.2600	15.3400	13.2600	15.1625	+4.713%	7,720	-12.350%
2026-02-25	13.1600	15.4000	13.1600	14.4800	-0.635%	2,745	-8.218%
2026-02-24	15.4500	15.4500	14.2800	14.5725	+0.069%	4,229	-8.801%
2026-02-23	14.9400	14.9400	13.1100	14.5625	+0.866%	4,689	-8.738%
2026-02-20	14.7400	14.7400	13.9750	14.4375	+1.209%	16,799	-7.948%
2026-02-19	14.6400	14.7400	14.2650	14.2650	-2.943%	3,696	-6.835%
2026-02-18	14.8800	14.8800	13.8300	14.6975	+0.547%	3,752	-9.576%
2026-02-17	14.8800	14.8800	14.2000	14.6175	-1.764%	5,249	-9.082%
2026-02-13	14.8800	14.8800	14.5300	14.8800	+4.900%	1,920	-10.685%
2026-02-12	14.8800	14.8800	13.0100	14.1850	-4.671%	2,757	-6.309%
2026-02-11	14.8800	14.8800	14.1500	14.8800	+1.988%	2,787	-10.685%
2026-02-10	13.1100	14.5900	13.1100	14.5900	+0.344%	11,899	-8.910%
2026-02-09	14.5400	14.7000	12.7600	14.5400	+9.653%	3,270	-8.597%
2026-02-06	13.2600	14.7900	13.2600	13.2600	-7.208%	1,195	+0.226%
2026-02-05	12.3100	14.2900	12.3100	14.2900	+2.346%	5,627	-6.998%
2026-02-04	12.1100	14.0900	12.1100	13.9625	+6.747%	3,306	-4.816%
2026-02-03	12.5000	14.0000	12.5000	13.0800	-10.656%	1,577	+1.606%
2026-02-02	14.6400	14.8000	14.3500	14.6400	-1.497%	3,236	-9.221%
2026-01-30	12.7100	15.0900	12.7100	14.8625	+0.746%	6,150	-10.580%
2026-01-29	12.6600	14.9900	12.6600	14.7525	+1.374%	6,776	-9.914%
2026-01-28	14.9500	14.9500	13.7400	14.5525	+0.293%	4,710	-8.675%
2026-01-27	12.7100	15.0400	12.7100	14.5100	+1.115%	2,695	-8.408%
2026-01-26	14.9400	14.9400	13.8000	14.3500	-3.302%	34,493	-7.387%
2026-01-23	14.8400	14.8400	13.9700	14.8400	-0.786%	4,879	-10.445%
2026-01-22	13.5600	15.0900	13.5600	14.9575	+3.298%	4,629	-11.148%
2026-01-21	14.9900	14.9900	13.9566	14.4800	+1.614%	4,856	-8.218%
2026-01-20	14.5900	14.5900	12.9100	14.2500	-1.316%	19,236	-6.737%
2026-01-16	15.4400	15.6000	14.3900	14.4400	-7.079%	5,469	-7.964%
2026-01-15	15.5400	15.5400	14.3000	15.5400	+7.246%	2,657	-14.479%
2026-01-14	12.8100	14.4900	12.8100	14.4900	+9.153%	1,002	-8.282%
2026-01-13	12.8600	15.1000	12.8600	13.2750	-6.777%	2,616	+0.113%
2026-01-12	12.6500	14.2400	12.6500	14.2400	-3.392%	4,811	-6.671%
2026-01-09	14.7400	14.7400	12.6600	14.7400	+5.004%	2,871	-9.837%
2026-01-08	12.6600	14.3900	12.6600	14.0375	+0.989%	2,406	-5.325%
2026-01-07	14.6400	14.6400	13.7400	13.9000	-5.699%	3,589	-4.388%
2026-01-06	14.7400	14.7400	13.9900	14.7400	+2.789%	1,892	-9.837%
2026-01-05	14.3400	14.5000	14.1050	14.3400	+2.337%	5,353	-7.322%
2026-01-02	14.3400	14.3400	12.7100	14.0125	-2.284%	4,113	-5.156%
2025-12-31	12.6100	14.3400	12.6100	14.3400	+6.222%	1,360	-7.322%
2025-12-30	12.6600	14.3400	12.6600	13.5000	+3.250%	3,892	-1.556%
2025-12-29	14.3400	14.3400	12.7600	13.0750	+0.577%	5,800	+1.644%
2025-12-26	14.3400	14.3400	12.6600	13.0000	-7.391%	6,618	+2.231%
2025-12-24	13.5700	14.3400	13.5700	14.0375	+6.445%	2,736	-5.325%
2025-12-23	12.9100	14.3400	12.9100	13.1875	-7.179%	4,819	+0.777%
2025-12-22	14.8500	14.8500	13.4900	14.2075	+9.121%	6,853	-6.458%
2025-12-19	14.7400	14.7400	13.0200	13.0200	-10.454%	4,231	+2.074%
2025-12-18	14.5400	14.5400	13.6660	14.5400	+5.784%	4,203	-8.597%
2025-12-17	13.0600	14.4400	13.0600	13.7450	+4.227%	6,281	-3.310%
2025-12-16	12.9600	14.1900	12.8000	13.1875	-4.091%	13,702	+0.777%
2025-12-15	12.8600	14.6400	12.8600	13.7500	-4.448%	6,170	-3.345%
2025-12-12	14.3900	14.3900	13.6200	14.3900	+4.275%	9,821	-7.644%
2025-12-11	12.6100	14.2500	12.6100	13.8000	0.000%	23,869	-3.696%
2025-12-10	12.6100	14.0900	12.6100	13.8000	-2.405%	2,099	-3.696%
2025-12-09	11.9100	14.1400	11.9100	14.1400	+5.910%	3,958	-6.011%
2025-12-08	12.0100	14.0000	12.0100	13.3510	+3.697%	5,314	-0.457%
2025-12-05	13.8400	13.8400	11.9100	12.8750	-0.387%	5,557	+3.223%
2025-12-04	12.0100	13.8400	12.0100	12.9250	-6.611%	9,307	+2.824%
2025-12-03	12.0100	13.8400	12.0100	13.8400	+6.626%	1,947	-3.974%
2025-12-02	12.5100	13.8400	12.5100	12.9800	-5.531%	2,992	+2.388%
2025-12-01	12.3100	13.7400	12.3100	13.7400	+1.778%	2,136	-3.275%
2025-11-28	12.1600	13.8400	12.1600	13.5000	+8.195%	3,853	-1.556%
2025-11-26	14.3000	14.3000	12.1300	12.4775	-8.338%	9,372	+6.512%
2025-11-25	12.6100	14.0900	12.6100	13.6125	+3.321%	4,755	-2.369%
2025-11-24	12.1600	14.1900	12.1600	13.1750	-7.153%	5,149	+0.873%
2025-11-21	14.1900	14.3500	12.8700	14.1900	+4.032%	7,952	-6.342%
2025-11-20	12.3100	13.8000	12.3100	13.6400	+0.368%	1,744	-2.566%
2025-11-19	12.2500	13.5900	12.2500	13.5900	+12.687%	3,758	-2.208%
2025-11-18	12.2100	13.4400	12.0600	12.0600	-15.011%	2,683	+10.199%
2025-11-17	14.1900	14.1900	13.0100	14.1900	-0.700%	1,981	-6.342%
2025-11-14	12.7600	14.2900	12.7600	14.2900	+1.061%	1,457	-6.998%
2025-11-13	12.9100	14.1400	12.9100	14.1400	-0.702%	2,182	-6.011%
2025-11-12	13.0100	14.2400	13.0100	14.2400	+9.855%	6,224	-6.671%
2025-11-11	12.7100	14.0400	12.7100	12.9625	-7.493%	2,543	+2.527%
2025-11-10	12.4100	14.4400	12.4100	14.0125	+4.260%	2,315	-5.156%
2025-11-07	12.5040	13.4400	12.5040	13.4400	-6.576%	3,101	-1.116%
2025-11-06	13.4650	14.3860	12.5440	14.3860	+13.633%	3,559	-7.619%
2025-11-05	12.6600	14.6900	12.6600	12.6600	-1.171%	1,840	+4.976%
2025-11-04	14.8900	14.8900	12.8100	12.8100	-8.500%	928	+3.747%
2025-11-03	15.0500	15.0500	13.1100	14.0000	-6.915%	2,456	-5.071%
2025-10-31	14.1800	15.0400	12.7300	15.0400	+6.215%	6,701	-11.636%
2025-10-30	15.7400	15.7400	14.1600	14.1600	-9.737%	1,299	-6.144%
2025-10-29	16.0900	16.0900	14.1100	15.6875	-3.993%	3,370	-15.283%
2025-10-28	16.5000	16.5000	14.1100	16.3400	+8.788%	2,405	-18.666%
2025-10-27	14.5250	15.2000	14.2200	15.0200	+0.133%	3,368	-11.518%
2025-10-24	14.8900	15.0000	14.5000	15.0000	+5.932%	2,128	-11.400%
2025-10-23	15.0500	15.0500	14.1600	14.1600	-5.014%	995	-6.144%
2025-10-22	15.2600	15.2600	14.1600	14.9075	-1.989%	949	-10.850%
2025-10-21	15.1700	15.2100	15.0275	15.2100	+3.716%	897	-12.623%
2025-10-20	15.1700	15.1700	14.6650	14.6650	-2.493%	945	-9.376%
2025-10-17	15.0400	15.0400	15.0400	15.0400	-0.331%	418	-11.636%
2025-10-16	14.7100	15.1360	14.7100	15.0900	+0.516%	3,444	-11.928%
2025-10-15	15.1900	15.1900	15.0125	15.0125	-1.169%	1,104	-11.474%
2025-10-14	14.6750	15.1900	14.6750	15.1900	+1.182%	1,978	-12.508%
2025-10-13	15.1900	15.1900	15.0125	15.0125	-1.169%	1,529	-11.474%
2025-10-10	15.1900	15.1900	14.1600	15.1900	0.000%	3,903	-12.508%
2025-10-09	15.1900	15.1900	15.1900	15.1900	0.000%	356	-12.508%
2025-10-08	15.1900	15.1900	15.1900	15.1900	+1.182%	341	-12.508%
2025-10-07	15.1900	15.1900	15.0125	15.0125	-1.169%	1,436	-11.474%
2025-10-06	15.1900	15.3500	14.1600	15.1900	+2.948%	2,905	-12.508%
2025-10-03	15.9000	15.9000	14.7550	14.7550	-2.864%	624	-9.929%
2025-10-02	15.1900	15.1900	15.1900	15.1900	0.000%	300	-12.508%
2025-10-01	15.3300	15.3300	14.1600	15.1900	0.000%	2,074	-12.508%
2025-09-30	15.3500	15.3500	14.6750	15.1900	-0.589%	40,650	-12.508%
2025-09-29	15.2800	15.2800	15.2800	15.2800	+3.804%	737	-13.024%
2025-09-26	15.5000	15.5000	14.7200	14.7200	-3.979%	2,354	-9.715%
2025-09-25	15.3400	15.3400	15.1250	15.3300	-2.045%	591	-13.307%
2025-09-24	15.6500	15.6500	15.6500	15.6500	+3.471%	582	-15.080%
2025-09-23	15.3400	15.3400	15.1250	15.1250	+0.548%	1,544	-12.132%
2025-09-22	15.2300	15.2300	15.0425	15.0425	-0.595%	1,623	-11.650%
2025-09-19	15.3500	15.3500	14.7550	15.1325	+2.040%	1,193	-12.176%
2025-09-18	15.3500	15.3500	14.8300	14.8300	-3.388%	1,816	-10.384%
2025-09-17	14.7600	15.3500	14.7600	15.3500	+1.858%	5,632	-13.420%
2025-09-15	15.3500	15.3500	13.9100	15.0700	+8.339%	1,316	-11.812%
2025-09-12	15.3500	15.3500	13.9100	13.9100	-9.381%	443	-4.457%
2025-09-11	15.3500	15.3500	15.0950	15.3500	+4.921%	1,109	-13.420%
2025-09-10	15.3500	15.3500	14.6300	14.6300	-5.552%	1,302	-9.159%
2025-09-09	15.3500	15.4900	14.6300	15.4900	+0.912%	2,196	-14.203%
2025-09-08	15.3500	15.3500	14.4100	15.3500	+6.708%	1,328	-13.420%
2025-09-05	15.5600	15.5600	14.1100	14.3850	-4.545%	5,442	-7.612%
2025-09-04	15.3500	15.3500	15.0700	15.0700	0.000%	1,886	-11.812%
2025-09-03	15.3500	15.3500	15.0700	15.0700	-0.199%	1,867	-11.812%
2025-09-02	15.5100	15.5100	13.9100	15.1000	+2.027%	2,208	-11.987%
2025-08-29	15.6900	15.6900	14.8000	14.8000	+6.398%	1,594	-10.203%
2025-08-28	15.7400	15.7400	13.9100	13.9100	-9.381%	1,202	-4.457%
2025-08-27	14.7000	15.4900	13.9100	15.3500	+6.045%	11,368	-13.420%
2025-08-26	14.4500	15.5400	13.4100	14.4750	+0.416%	3,201	-8.187%
2025-08-22	14.5900	14.7100	13.2100	14.4150	-1.199%	3,706	-7.804%
2025-08-21	14.8400	14.8400	13.5100	14.5900	+1.319%	1,877	-8.910%
2025-08-20	14.8400	14.8400	13.4900	14.4000	-4.000%	8,207	-7.708%
2025-08-19	14.8400	15.0000	14.8400	15.0000	+1.078%	1,369	-11.400%
2025-08-18	14.8400	14.8400	14.5875	14.8400	+1.906%	874	-10.445%
2025-08-15	14.8400	14.8400	14.5625	14.5625	-1.870%	1,502	-8.738%
2025-08-14	14.8400	14.8400	14.5375	14.8400	+6.667%	504	-10.445%
2025-08-13	14.8400	14.8400	13.7100	13.9125	-6.250%	1,523	-4.474%
2025-08-12	14.1750	14.8400	13.3500	14.8400	+5.435%	4,341	-10.445%
2025-08-11	14.8400	14.8400	14.0750	14.0750	-3.015%	4,860	-5.577%
2025-08-08	14.8400	14.8400	13.9275	14.5125	+1.132%	1,239	-8.424%
2025-08-07	14.8000	14.8000	13.9000	14.3500	-1.120%	6,179	-7.387%
2025-08-06	14.7400	14.7400	14.5125	14.5125	0.000%	1,493	-8.424%
2025-08-05	14.8400	14.8400	14.0250	14.5125	+2.926%	3,197	-8.424%
2025-08-04	14.8400	14.8400	14.1000	14.1000	-2.338%	2,990	-5.745%
2025-08-01	14.8400	14.8400	13.8750	14.4375	+8.962%	1,207	-7.948%
2025-07-31	12.9600	14.4400	12.9600	13.2500	-9.803%	3,477	+0.302%
2025-07-30	14.6900	14.6900	13.0500	14.6900	+1.310%	764	-9.530%
2025-07-29	14.9400	14.9400	13.9000	14.5000	-3.910%	4,915	-8.345%
2025-07-28	15.0900	15.1100	14.6500	15.0900	0.000%	7,371	-11.928%
2025-07-25	15.0900	15.0900	13.0100	15.0900	-3.824%	2,595	-11.928%
2025-07-24	14.5500	15.6900	14.5500	15.6900	+9.034%	2,251	-15.296%
2025-07-23	13.0900	14.3900	13.0900	14.3900	+4.275%	707	-7.644%
2025-07-22	14.2900	14.2900	12.0100	13.8000	+4.151%	1,019	-3.696%
2025-07-21	12.1100	14.3900	12.1100	13.2500	-7.278%	2,844	+0.302%
2025-07-18	14.2900	14.2900	13.8125	14.2900	-2.657%	717	-6.998%
2025-07-17	13.3700	14.6800	13.3700	14.6800	+11.212%	1,818	-9.469%
2025-07-16	12.0600	14.3400	11.9000	13.2000	-4.865%	2,480	+0.682%
2025-07-15	14.2900	14.3500	13.3000	13.8750	-0.627%	8,653	-4.216%
2025-07-14	14.3900	14.3900	13.9625	13.9625	-4.952%	1,876	-4.816%
2025-07-11	14.6900	14.6900	13.6500	14.6900	+7.462%	1,650	-9.530%
2025-07-10	12.1600	14.4400	12.1600	13.6700	-7.573%	2,511	-2.780%
2025-07-09	12.2100	14.7900	12.2100	14.7900	+1.719%	3,415	-10.142%
2025-07-08	14.7000	14.7000	13.9750	14.5400	+5.554%	988	-8.597%
2025-07-07	12.2100	14.1900	12.2100	13.7750	+0.547%	2,717	-3.521%
2025-07-03	14.7400	14.8600	13.7000	13.7000	-4.795%	569	-2.993%
2025-07-02	14.3900	14.3900	13.9750	14.3900	+5.809%	491	-7.644%
2025-07-01	14.6400	14.6400	12.5600	13.6000	-3.887%	3,070	-2.279%
2025-06-30	14.5900	14.5900	12.5100	14.1500	-3.016%	869	-6.078%
2025-06-27	14.5900	14.5900	14.1500	14.5900	+6.419%	860	-8.910%
2025-06-26	12.3100	13.7100	12.3100	13.7100	+0.348%	5,001	-3.063%
2025-06-25	11.8300	14.1400	11.8300	13.6625	-3.034%	3,451	-2.726%
2025-06-24	12.0000	14.0900	12.0000	14.0900	+8.011%	3,183	-5.678%
2025-06-23	14.2500	14.2800	13.0450	13.0450	-10.651%	5,743	+1.878%
2025-06-18	12.4600	14.6000	12.4600	14.6000	+5.225%	2,576	-8.973%
2025-06-17	14.4500	14.4500	12.3100	13.8750	-2.220%	1,828	-4.216%
2025-06-16	14.3500	14.3500	12.1600	14.1900	+3.766%	8,192	-6.342%
2025-06-13	12.1100	14.0900	12.1100	13.6750	-1.795%	1,502	-2.815%
2025-06-12	12.3600	14.3400	12.3600	13.9250	-2.894%	7,727	-4.560%
2025-06-11	14.5000	14.5000	12.1500	14.3400	+4.329%	4,604	-7.322%
2025-06-10	15.1900	15.1900	13.7450	13.7450	-5.141%	2,853	-3.310%
2025-06-09	12.4600	14.4900	12.4600	14.4900	-0.344%	2,625	-8.282%
2025-06-06	14.5400	14.5400	12.1000	14.5400	+4.887%	864	-8.597%
2025-06-05	14.2900	14.2900	13.8625	13.8625	+2.952%	1,410	-4.130%
2025-06-04	12.4600	14.4700	12.3000	13.4650	+0.861%	1,607	-1.300%
2025-06-03	14.3400	14.3400	13.3500	13.3500	-2.222%	1,868	-0.449%
2025-06-02	14.8400	14.9200	13.6534	13.6534	-3.934%	2,619	-2.662%
2025-05-30	14.6400	14.6400	14.2125	14.2125	-0.351%	358	-6.491%
2025-05-29	14.6900	14.6900	14.2625	14.2625	+11.209%	1,766	-6.819%
2025-05-28	14.3900	14.3900	12.4100	12.8250	-10.876%	625	+3.626%
2025-05-27	14.3900	14.3900	13.9000	14.3900	+0.700%	696	-7.644%
2025-05-23	14.2900	14.2900	12.3100	14.2900	+3.739%	1,234	-6.998%
2025-05-22	14.1900	14.1900	13.7750	13.7750	-0.721%	759	-3.521%
2025-05-21	14.2400	14.2400	12.4600	13.8750	-3.579%	1,030	-4.216%
2025-05-20	14.3900	14.3900	12.1600	14.3900	+16.897%	3,840	-7.644%
2025-05-19	14.2900	14.2900	12.3100	12.3100	-10.635%	1,193	+7.961%
2025-05-16	14.1900	14.1900	12.0500	13.7750	-3.940%	2,491	-3.521%
2025-05-15	13.3500	14.3400	13.3500	14.3400	-2.049%	1,821	-7.322%
2025-05-14	14.6400	14.6400	13.6000	14.6400	+7.253%	557	-9.221%
2025-05-13	12.7600	13.6500	12.7600	13.6500	-4.294%	692	-2.637%
2025-05-12	14.6400	14.6800	12.8100	14.2625	+7.308%	3,334	-6.819%
2025-05-09	13.5100	14.4000	12.3100	13.2912	-6.003%	3,436	-0.009%
2025-05-08	14.2700	14.2700	14.1400	14.1400	+3.590%	1,494	-6.011%
2025-05-07	13.4900	13.6500	13.4900	13.6500	+10.885%	11,410	-2.637%
2025-05-06	13.7900	13.7900	12.3100	12.3100	-8.730%	689	+7.961%
2025-05-05	13.8400	13.8400	12.1100	13.4875	-3.246%	1,512	-1.464%
2025-05-01	11.9300	13.9400	11.9300	13.9400	+3.451%	2,401	-4.663%
2025-04-30	13.8900	13.8900	13.4750	13.4750	-1.929%	1,886	-1.373%
2025-04-29	12.0600	13.7400	12.0600	13.7400	+11.935%	869	-3.275%
2025-04-28	11.8600	13.8700	11.8600	12.2750	+3.937%	7,921	+8.269%
2025-04-25	11.8100	11.8100	11.8100	11.8100	-6.640%	257	+12.532%
2025-04-24	13.4900	13.4900	11.8100	12.6500	-5.878%	498	+5.059%
2025-04-23	13.4400	13.4400	13.4400	13.4400	+11.189%	249	-1.116%
2025-04-22	13.2400	13.2400	11.8100	12.0875	-0.083%	1,235	+9.948%
2025-04-21	11.1100	13.4900	11.1100	12.0975	+4.740%	4,822	+9.857%
2025-04-17	13.0400	13.0400	11.1600	11.5500	-7.895%	683	+15.065%
2025-04-16	11.1600	12.5400	11.1600	12.5400	+6.723%	2,119	+5.981%
2025-04-15	11.3600	13.2400	11.3600	11.7500	+2.620%	916	+13.106%
2025-04-14	11.2100	12.5900	11.2100	11.4500	-9.843%	2,653	+16.070%
2025-04-11	12.5900	12.7000	10.7600	12.7000	+0.099%	10,955	+4.646%
2025-04-10	11.1600	13.0900	11.1600	12.6875	+22.585%	2,494	+4.749%
2025-04-09	10.4600	12.2400	10.3500	10.3500	-11.311%	21,861	+28.406%
2025-04-08	12.2900	12.8400	11.3500	11.6700	-0.469%	16,470	+13.882%
2025-04-07	12.0900	12.0900	10.1700	11.7250	+10.613%	9,457	+13.348%
2025-04-04	12.2400	12.2400	10.6000	10.6000	-16.192%	1,765	+25.377%
2025-04-03	12.7400	12.7400	12.3750	12.6480	-3.377%	1,115	+5.076%
2025-04-02	13.0900	13.0900	11.7100	13.0900	+5.141%	891	+1.528%
2025-04-01	13.0900	13.0900	11.7100	12.4500	+0.810%	1,085	+6.747%
2025-03-31	11.4100	13.2900	11.4100	12.3500	-2.526%	2,901	+7.611%
2025-03-28	13.6400	13.9200	11.9650	12.6700	-4.916%	8,163	+4.893%
2025-03-27	12.6100	14.0400	12.6100	13.3250	+7.028%	4,253	-0.263%
2025-03-26	12.6100	14.3900	12.4500	12.4500	-11.388%	3,649	+6.747%
2025-03-25	14.3900	14.3900	13.9750	14.0500	+0.898%	1,556	-5.409%
2025-03-24	14.3400	14.3400	12.3600	13.9250	+4.385%	1,510	-4.560%
2025-03-21	13.0000	13.6000	12.4600	13.3400	-5.891%	2,727	-0.375%
2025-03-20	14.5400	14.5400	14.1750	14.1750	+8.829%	257	-6.243%
2025-03-19	12.6600	14.4400	12.6600	13.0250	-6.798%	2,936	+2.035%
2025-03-18	12.4100	14.3900	12.4100	13.9750	-0.107%	1,558	-4.902%
2025-03-17	13.9900	13.9900	12.5100	13.9900	+8.450%	2,529	-5.004%
2025-03-14	14.0400	14.0400	12.9000	12.9000	+1.475%	2,062	+3.023%
2025-03-13	14.0900	14.0900	12.3600	12.7125	+0.415%	1,060	+4.543%
2025-03-12	14.1400	14.1400	12.6600	12.6600	-10.467%	1,890	+4.976%
2025-03-11	12.3600	14.1400	12.2500	14.1400	+12.580%	7,075,178	-6.011%
2025-03-10	14.2900	14.2900	12.5600	12.5600	-5.028%	289	+5.812%
2025-03-07	12.3600	13.2250	12.3600	13.2250	-4.097%	13,213	+0.491%
2025-03-06	13.7900	13.7900	13.7900	13.7900	-0.361%	267	-3.626%
2025-03-05	12.2600	13.8400	12.2600	13.8400	+0.728%	1,356	-3.974%
2025-03-04	12.2600	13.7400	12.2600	13.7400	+5.692%	5,480	-3.275%
2025-03-03	14.1000	14.1000	12.2600	13.0000	-6.069%	1,645	+2.231%
2025-02-28	12.8030	13.8400	12.8030	13.8400	+11.344%	1,322	-3.974%
2025-02-27	13.2250	13.2250	12.4300	12.4300	-1.739%	2,960	+6.919%
2025-02-26	13.2000	13.2000	12.4600	12.6500	-8.267%	3,759	+5.059%
2025-02-25	12.2600	13.7900	12.2600	13.7900	+12.480%	1,220	-3.626%
2025-02-24	12.2600	13.8900	12.2600	12.2600	-6.626%	2,768	+8.401%
2025-02-21	12.1000	13.1300	12.1000	13.1300	+1.390%	14,275	+1.219%
2025-02-20	13.1400	13.1400	12.7000	12.9500	-2.924%	537	+2.625%
2025-02-19	13.5000	13.5000	12.2600	13.3400	+0.679%	1,414	-0.375%
2025-02-18	13.3400	13.3400	13.2500	13.2500	-1.852%	520	+0.302%
2025-02-14	13.6400	13.7600	13.5000	13.5000	0.000%	1,349	-1.556%
2025-02-13	13.6400	13.6400	13.5000	13.5000	+11.294%	366	-1.556%
2025-02-12	13.3900	13.3900	12.1300	12.1300	-9.410%	1,612	+9.563%
2025-02-11	12.2600	13.3900	12.2600	13.3900	-1.833%	1,097	-0.747%
2025-02-10	12.2600	13.6400	12.2600	13.6400	+4.321%	1,242	-2.566%

.dark-mode .rGsftQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rGsftQ{ color: #333333; background-color: white; border: 2px solid #333333; }DNZOFDENSO CORP LTD ORDstock OTC

DNZOF
DENSO CORP LTD ORD
stock OTC