Dark

DNZOY
DENSO CORP UNSP/ADR
stock OTC ADR

EOD

Aug 6, 2026

12.12USD+0.331%(+0.04)102,948

Pre-market

0.00USD-100.000%(-12.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	12.0900	12.1800	12.0800	12.1200	+0.331%	102,948	0.000%
2026-08-05	12.1800	12.2100	12.0700	12.0800	+0.249%	92,526	+0.331%
2026-08-04	11.9700	12.0500	11.9300	12.0500	-0.660%	78,212	+0.581%
2026-08-03	12.1100	12.1600	12.0300	12.1300	-0.899%	89,944	-0.082%
2026-07-31	12.1700	12.2860	12.1180	12.2400	-11.688%	94,982	-0.980%
2026-07-30	13.4600	13.9700	13.4600	13.8600	+3.279%	52,365	-12.554%
2026-07-29	13.4300	13.5320	13.3640	13.4200	+5.669%	62,003	-9.687%
2026-07-28	12.6200	12.7400	12.6100	12.7000	+1.763%	150,775	-4.567%
2026-07-27	12.4900	12.5550	12.4000	12.4800	+3.607%	97,060	-2.885%
2026-07-24	12.0600	12.4565	11.8430	12.0455	+0.379%	92,169	+0.618%
2026-07-23	12.0700	12.0900	11.9700	12.0000	-1.316%	92,953	+1.000%
2026-07-22	12.1000	12.1748	12.1000	12.1600	-0.491%	48,347	-0.329%
2026-07-21	12.1800	12.2700	12.1700	12.2200	+0.908%	144,947	-0.818%
2026-07-20	12.1400	12.2500	12.0960	12.1100	-0.165%	82,527	+0.083%
2026-07-17	12.0300	12.1300	12.0100	12.1300	+0.414%	100,192	-0.082%
2026-07-16	12.1400	12.1400	12.0600	12.0800	+1.173%	92,478	+0.331%
2026-07-15	11.9900	11.9900	11.8900	11.9400	-0.417%	149,156	+1.508%
2026-07-14	12.0300	12.0900	11.9700	11.9900	+1.181%	189,490	+1.084%
2026-07-13	11.9400	11.9400	11.8400	11.8500	-1.332%	127,514	+2.278%
2026-07-10	12.0000	12.0300	11.9200	12.0100	+0.967%	104,087	+0.916%
2026-07-09	11.8100	11.9100	11.8100	11.8950	-0.627%	129,516	+1.892%
2026-07-08	11.9125	11.9700	11.8500	11.9700	-1.319%	179,446	+1.253%
2026-07-07	12.2400	12.2400	12.1140	12.1300	-1.462%	111,429	-0.082%
2026-07-06	12.1900	12.3100	12.1900	12.3100	+3.099%	162,152	-1.543%
2026-07-02	12.0200	12.1700	11.8720	11.9400	+3.826%	146,964	+1.508%
2026-07-01	11.5100	11.5300	11.4600	11.5000	-0.260%	127,711	+5.391%
2026-06-30	11.5000	11.5600	11.4800	11.5300	-1.453%	294,153	+5.117%
2026-06-29	11.6200	11.7100	11.5500	11.7000	+0.775%	305,212	+3.590%
2026-06-26	11.5200	11.6285	11.5200	11.6100	+2.381%	182,371	+4.393%
2026-06-25	11.4500	11.5000	11.3300	11.3400	-1.648%	229,281	+6.878%
2026-06-24	11.5000	11.5400	11.4800	11.5300	-0.173%	187,140	+5.117%
2026-06-23	11.5100	11.6100	11.5100	11.5500	-1.366%	205,145	+4.935%
2026-06-22	11.7300	11.7900	11.6800	11.7100	-2.660%	215,701	+3.501%
2026-06-18	12.0600	12.0600	11.9800	12.0300	+1.177%	178,089	+0.748%
2026-06-17	11.9300	12.0200	11.8600	11.8900	+1.105%	97,562	+1.934%
2026-06-16	11.5750	11.8220	11.3500	11.7600	-0.364%	210,067	+3.061%
2026-06-15	11.8600	11.8600	11.5800	11.8030	+1.882%	1,172,620	+2.686%
2026-06-12	11.5600	11.6100	11.5400	11.5850	+0.216%	601,749	+4.618%
2026-06-11	11.3600	11.5810	11.1800	11.5600	-0.345%	296,526	+4.844%
2026-06-10	11.4350	11.6900	11.2900	11.6000	-2.110%	107,581	+4.483%
2026-06-09	12.2400	12.4470	11.6200	11.8500	-1.250%	312,982	+2.278%
2026-06-08	12.0100	12.0100	11.9600	12.0000	+4.257%	331,445	+1.000%
2026-06-05	11.7200	11.7700	11.5000	11.5100	-3.923%	170,467	+5.300%
2026-06-04	11.9500	11.9800	11.8700	11.9800	+0.167%	158,620	+1.169%
2026-06-03	12.0000	12.0000	11.9360	11.9600	+1.787%	118,053	+1.338%
2026-06-02	11.6400	11.7500	11.6400	11.7500	+1.119%	254,000	+3.149%
2026-06-01	11.6300	11.6525	11.5400	11.6200	-2.106%	278,223	+4.303%
2026-05-29	11.8600	11.9000	11.8040	11.8700	-0.084%	267,470	+2.106%
2026-05-28	11.7800	11.8900	11.7700	11.8800	+0.678%	142,964	+2.020%
2026-05-27	11.8100	11.8700	11.7900	11.8000	+1.549%	248,976	+2.712%
2026-05-26	11.5900	11.6300	11.5700	11.6200	+1.220%	202,605	+4.303%
2026-05-22	11.4100	11.5000	11.4100	11.4800	-1.459%	158,229	+5.575%
2026-05-21	11.5400	11.6800	11.5100	11.6500	-0.682%	200,100	+4.034%
2026-05-20	11.7315	11.7650	11.5700	11.7300	+0.687%	153,392	+3.325%
2026-05-19	11.6300	11.7000	11.5500	11.6500	0.000%	221,096	+4.034%
2026-05-18	11.6300	11.6800	11.5600	11.6500	-4.273%	183,927	+4.034%
2026-05-15	12.2150	12.2300	12.1700	12.1700	+2.012%	160,010	-0.411%
2026-05-14	11.7350	11.9800	11.7100	11.9300	-1.160%	225,077	+1.593%
2026-05-13	12.0200	12.1400	12.0200	12.0700	+2.986%	160,714	+0.414%
2026-05-12	11.8600	11.8600	11.6200	11.7200	-2.252%	265,511	+3.413%
2026-05-11	11.9800	11.9900	11.9300	11.9900	-2.202%	236,422	+1.084%
2026-05-08	12.2225	12.2700	12.1900	12.2600	+1.658%	138,377	-1.142%
2026-05-07	12.2000	12.2500	12.0600	12.0600	-2.427%	156,703	+0.498%
2026-05-06	12.2770	12.3700	12.2170	12.3600	+2.658%	121,922	-1.942%
2026-05-05	11.9700	12.0600	11.9300	12.0400	+0.753%	174,597	+0.664%
2026-05-04	12.0500	12.1500	11.9100	11.9500	-0.665%	187,626	+1.423%
2026-05-01	12.0000	12.5056	12.0000	12.0300	+0.501%	81,598	+0.748%
2026-04-30	11.8000	11.9800	11.8000	11.9700	+4.541%	461,907	+1.253%
2026-04-29	11.4600	11.6700	11.4400	11.4500	+0.087%	140,721	+5.852%
2026-04-28	11.4850	11.5000	11.3900	11.4400	-2.886%	410,900	+5.944%
2026-04-27	11.7410	12.2900	11.7000	11.7800	+1.116%	348,203	+2.886%
2026-04-24	11.6500	11.6800	11.6000	11.6500	-0.851%	142,575	+4.034%
2026-04-23	11.8525	11.8600	11.7040	11.7500	-2.083%	187,992	+3.149%
2026-04-22	12.4305	12.4305	11.9600	12.0000	0.000%	145,557	+1.000%
2026-04-21	12.1260	12.1600	11.9700	12.0000	-2.913%	143,256	+1.000%
2026-04-20	12.3400	12.3800	12.3000	12.3600	+1.063%	127,949	-1.942%
2026-04-17	12.2600	12.5800	12.2150	12.2300	+2.343%	141,406	-0.899%
2026-04-16	11.5900	12.0100	11.5900	11.9500	-0.780%	148,184	+1.423%
2026-04-15	11.5700	12.5100	11.5700	12.0440	-1.521%	490,014	+0.631%
2026-04-14	12.1300	12.2600	12.1200	12.2300	+0.741%	148,390	-0.899%
2026-04-13	11.9200	12.1400	11.9200	12.1400	-0.082%	383,790	-0.165%
2026-04-10	12.1300	12.2200	12.1230	12.1500	-1.220%	115,286	-0.247%
2026-04-09	11.8000	12.3700	11.8000	12.3000	-1.125%	206,754	-1.463%
2026-04-08	12.6000	12.6000	12.3800	12.4400	+4.275%	106,769	-2.572%
2026-04-07	12.2000	12.2000	11.7300	11.9300	-0.749%	446,958	+1.593%
2026-04-06	11.9600	12.0300	11.9400	12.0200	-1.314%	272,798	+0.832%
2026-04-02	12.0250	12.2400	12.0250	12.1800	-1.297%	315,981	-0.493%
2026-04-01	11.9552	12.4500	11.9552	12.3400	-1.201%	141,998	-1.783%
2026-03-31	12.3700	12.5400	12.2460	12.4900	+6.027%	348,714	-2.962%
2026-03-30	12.2380	12.2380	11.7800	11.7800	+0.255%	314,802	+2.886%
2026-03-27	11.9200	11.9200	11.7200	11.7500	-1.509%	211,909	+3.149%
2026-03-26	12.0800	12.1100	11.9100	11.9300	-1.078%	293,562	+1.593%
2026-03-25	11.7001	12.1100	11.7001	12.0600	+0.333%	230,965	+0.498%
2026-03-24	11.6000	12.1300	11.6000	12.0200	+0.418%	417,982	+0.832%
2026-03-23	11.8300	12.1500	11.8300	11.9700	+3.547%	356,358	+1.253%
2026-03-20	11.6452	11.9800	11.5600	11.5600	-3.506%	298,688	+4.844%
2026-03-19	11.8800	12.0000	11.8400	11.9800	-0.083%	190,990	+1.169%
2026-03-18	12.1000	12.1600	11.9800	11.9900	-2.122%	183,620	+1.084%
2026-03-17	12.3500	12.3713	12.2000	12.2500	0.000%	292,602	-1.061%
2026-03-16	12.1500	12.2800	11.7400	12.2500	+2.254%	489,488	-1.061%
2026-03-13	12.2050	12.2200	11.9600	11.9800	-4.006%	240,716	+1.169%
2026-03-12	12.5500	12.5500	12.4200	12.4800	-1.422%	322,024	-2.885%
2026-03-11	12.7350	12.8000	12.5600	12.6600	-0.939%	138,845	-4.265%
2026-03-10	12.4200	13.4000	12.4200	12.7800	-0.234%	372,820	-5.164%
2026-03-09	12.2200	12.9400	12.2200	12.8100	+2.892%	254,895	-5.386%
2026-03-06	13.0000	13.0400	12.3000	12.4500	-5.467%	140,165	-2.651%
2026-03-05	13.3000	13.3400	13.0350	13.1700	-4.218%	87,457	-7.973%
2026-03-04	13.5500	13.7600	13.5500	13.7500	+3.228%	85,679	-11.855%
2026-03-03	13.1000	13.4650	13.0500	13.3200	-4.857%	261,532	-9.009%
2026-03-02	13.8200	14.7400	13.8200	14.0000	-1.961%	476,828	-13.429%
2026-02-27	14.6500	14.6500	14.2800	14.2800	-0.349%	62,847	-15.126%
2026-02-26	14.3550	14.3600	14.2750	14.3300	-0.830%	59,907	-15.422%
2026-02-25	14.3600	14.4544	14.3595	14.4500	+0.208%	44,469	-16.125%
2026-02-24	14.3400	14.4300	13.7100	14.4200	+0.769%	34,142	-15.950%
2026-02-23	14.3000	14.4300	14.1900	14.3100	+0.210%	48,542	-15.304%
2026-02-20	14.4500	14.4500	14.1600	14.2800	-2.526%	43,494	-15.126%
2026-02-19	14.2400	14.6700	14.2400	14.6500	-1.941%	48,221	-17.270%
2026-02-18	14.8780	14.9800	14.8700	14.9400	+0.708%	48,714	-18.876%
2026-02-17	14.7200	14.8600	14.6750	14.8350	+0.645%	47,169	-18.301%
2026-02-13	14.6000	14.7400	14.5700	14.7400	+5.815%	73,559	-17.775%
2026-02-12	13.9800	14.0020	13.8900	13.9300	-0.713%	60,159	-12.994%
2026-02-11	14.0700	14.0700	13.9600	14.0300	+0.863%	34,101	-13.614%
2026-02-10	13.9100	13.9700	13.8700	13.9100	+0.436%	221,448	-12.868%
2026-02-09	14.1800	14.1800	13.6500	13.8496	-1.496%	63,485	-12.488%
2026-02-06	13.9200	14.0800	13.9200	14.0600	+5.635%	66,357	-13.798%
2026-02-05	13.3300	13.4000	13.2400	13.3100	+0.681%	529,413	-8.941%
2026-02-04	12.6100	13.3000	12.6100	13.2200	+1.703%	101,078	-8.321%
2026-02-03	12.7200	13.3200	12.7200	12.9986	-7.086%	175,537	-6.759%
2026-02-02	13.9900	14.0800	13.9900	13.9900	+1.377%	75,032	-13.367%
2026-01-30	13.9300	13.9300	13.7850	13.8000	-0.072%	62,154	-12.174%
2026-01-29	13.8100	13.8100	13.5864	13.8100	+1.246%	73,422	-12.238%
2026-01-28	13.8000	14.2700	13.5700	13.6400	-1.016%	60,367	-11.144%
2026-01-27	13.7250	13.8100	13.7250	13.7800	+0.291%	46,044	-12.046%
2026-01-26	14.4300	14.4300	13.7100	13.7400	-0.794%	59,923	-11.790%
2026-01-23	13.7900	13.8600	13.7700	13.8500	-1.564%	45,962	-12.491%
2026-01-22	13.8500	14.1000	13.8500	14.0700	+0.572%	82,928	-13.859%
2026-01-21	13.8950	14.0700	13.8600	13.9900	+1.303%	62,305	-13.367%
2026-01-20	13.8100	13.8900	13.7700	13.8100	-3.427%	80,706	-12.238%
2026-01-16	14.7500	14.7500	14.2405	14.3000	+0.775%	32,094	-15.245%
2026-01-15	14.2800	14.3400	14.1900	14.1900	+2.381%	46,057	-14.588%
2026-01-14	13.8300	13.8800	13.8200	13.8600	-0.216%	35,378	-12.554%
2026-01-13	13.9900	13.9900	13.8600	13.8900	-1.629%	57,218	-12.743%
2026-01-12	13.9500	14.2100	13.9500	14.1200	+0.713%	85,471	-14.164%
2026-01-09	13.9600	14.0500	13.8200	14.0200	+2.937%	72,277	-13.552%
2026-01-08	12.9900	13.6300	12.9900	13.6200	-0.656%	168,008	-11.013%
2026-01-07	13.7400	13.7400	13.6700	13.7100	-1.082%	69,730	-11.597%
2026-01-06	13.8600	13.9400	13.8300	13.8600	-0.858%	104,575	-12.554%
2026-01-05	14.4700	14.4700	13.8640	13.9800	+1.673%	133,079	-13.305%
2026-01-02	13.8500	13.8724	13.2200	13.7500	+0.806%	109,527	-11.855%
2025-12-31	13.7100	13.7700	13.6400	13.6400	-1.016%	44,933	-11.144%
2025-12-30	13.8300	13.8400	13.7500	13.7800	+0.364%	57,393	-12.046%
2025-12-29	13.7100	13.7600	13.6800	13.7300	-0.073%	47,179	-11.726%
2025-12-26	13.7000	13.7600	13.7000	13.7400	+0.439%	29,329	-11.790%
2025-12-24	14.2500	14.2500	13.6200	13.6800	-0.292%	22,237	-11.404%
2025-12-23	13.7250	13.7300	13.6700	13.7200	-0.146%	59,980	-11.662%
2025-12-22	13.6000	13.8100	13.6000	13.7400	+0.292%	43,342	-11.790%
2025-12-19	13.0700	13.7600	13.0700	13.7000	+0.587%	51,010	-11.533%
2025-12-18	13.7300	13.7300	13.6200	13.6200	+1.490%	74,797	-11.013%
2025-12-17	13.5100	13.5300	13.4000	13.4200	-0.886%	45,046	-9.687%
2025-12-16	13.5700	13.6240	13.5100	13.5400	-1.312%	64,626	-10.487%
2025-12-15	13.7700	13.7700	13.6600	13.7200	+2.083%	79,567	-11.662%
2025-12-12	13.1500	13.5300	13.1500	13.4400	-0.812%	74,259	-9.821%
2025-12-11	13.5500	13.5950	13.5400	13.5500	+1.044%	98,911	-10.554%
2025-12-10	13.2900	13.4200	13.2600	13.4100	+3.313%	48,337	-9.620%
2025-12-09	12.5600	13.0400	12.5300	12.9800	+0.698%	126,679	-6.626%
2025-12-08	12.9000	12.9150	12.8600	12.8900	0.000%	106,700	-5.974%
2025-12-05	13.4000	13.4000	12.8500	12.8900	-2.422%	141,720	-5.974%
2025-12-04	13.2800	13.2800	13.1400	13.2100	+2.087%	159,695	-8.251%
2025-12-03	12.8900	12.9700	12.8500	12.9400	-0.308%	147,747	-6.337%
2025-12-02	12.9630	13.0000	12.9400	12.9800	-0.992%	305,936	-6.626%
2025-12-01	13.0800	13.1600	13.0700	13.1100	+0.076%	180,252	-7.551%
2025-11-28	12.6700	13.1200	12.6700	13.1000	-0.833%	41,706	-7.481%
2025-11-26	13.1000	13.2600	13.1000	13.2100	+1.537%	98,150	-8.251%
2025-11-25	12.9800	13.0300	12.9500	13.0100	-1.811%	123,167	-6.841%
2025-11-24	13.2000	13.2900	13.1800	13.2500	-0.075%	143,421	-8.528%
2025-11-21	13.1000	13.3100	13.0300	13.2600	+5.573%	238,549	-8.597%
2025-11-20	12.8100	12.8488	12.5400	12.5600	-2.560%	137,012	-3.503%
2025-11-19	12.9000	12.9700	12.8500	12.8900	+0.389%	123,865	-5.974%
2025-11-18	12.8800	12.9200	12.7400	12.8400	-2.911%	174,018	-5.607%
2025-11-17	13.9000	13.9000	13.1800	13.2250	-3.608%	105,709	-8.355%
2025-11-14	13.6750	13.8400	13.6750	13.7200	+3.782%	65,035	-11.662%
2025-11-13	13.3700	13.3730	13.2000	13.2200	-2.866%	74,727	-8.321%
2025-11-12	13.5270	13.6590	13.4500	13.6100	+1.039%	64,743	-10.948%
2025-11-11	13.2400	13.5325	13.1000	13.4700	+0.149%	58,367	-10.022%
2025-11-10	12.9100	13.4500	12.9100	13.4500	-1.248%	121,395	-9.888%
2025-11-07	13.4500	14.1550	13.3960	13.6200	+1.039%	76,758	-11.013%
2025-11-06	14.2250	14.8700	13.4600	13.4800	-2.177%	92,383	-10.089%
2025-11-05	13.7350	13.8100	13.7198	13.7800	+0.218%	70,612	-12.046%
2025-11-04	14.3900	14.3900	13.7500	13.7500	-1.292%	150,867	-11.855%
2025-11-03	13.8450	14.2000	13.5752	13.9300	-0.500%	42,780	-12.994%
2025-10-31	14.4000	14.4000	13.9000	14.0000	-6.542%	48,197	-13.429%
2025-10-30	14.4600	15.3728	14.4600	14.9800	+0.201%	35,466	-19.092%
2025-10-29	15.1000	15.1000	14.8700	14.9500	-1.124%	42,024	-18.930%
2025-10-28	15.0900	15.1700	15.0800	15.1200	+0.066%	20,111	-19.841%
2025-10-27	15.0500	15.1300	15.0275	15.1100	+0.733%	113,953	-19.788%
2025-10-24	15.1100	15.1100	14.9400	15.0000	+1.215%	68,915	-19.200%
2025-10-23	14.8850	14.9400	14.7800	14.8200	-0.670%	24,886	-18.219%
2025-10-22	14.9700	14.9700	14.8300	14.9200	+0.835%	26,232	-18.767%
2025-10-21	14.7000	14.8100	14.6500	14.7965	-1.225%	64,166	-18.089%
2025-10-20	15.1600	15.4600	14.9300	14.9800	+2.322%	33,008	-19.092%
2025-10-17	14.6400	14.7166	14.5300	14.6400	+0.757%	34,747	-17.213%
2025-10-16	14.8600	14.8600	14.4700	14.5300	-0.206%	42,596	-16.586%
2025-10-15	14.7000	14.8450	14.4700	14.5600	+0.971%	41,085	-16.758%
2025-10-14	13.7800	14.8800	13.7800	14.4200	+2.052%	90,410	-15.950%
2025-10-13	14.0001	14.6200	14.0001	14.1300	+1.582%	86,785	-14.225%
2025-10-10	14.5000	14.5000	13.8700	13.9100	-4.791%	30,608	-12.868%
2025-10-09	14.8850	14.8850	14.5250	14.6100	-1.748%	31,195	-17.043%
2025-10-08	14.9380	15.0600	14.7800	14.8700	-0.801%	42,797	-18.494%
2025-10-07	15.6600	15.6600	14.9700	14.9900	-0.531%	36,209	-19.146%
2025-10-06	15.0980	15.2600	15.0536	15.0700	+2.797%	47,704	-19.575%
2025-10-03	14.6050	14.7200	14.6050	14.6600	+1.735%	21,621	-17.326%
2025-10-02	14.6000	14.6000	14.3400	14.4100	+0.910%	26,780	-15.892%
2025-10-01	14.2000	14.3000	14.0650	14.2800	-0.418%	25,084	-15.126%
2025-09-30	14.8500	14.8500	14.2280	14.3400	-2.249%	85,877	-15.481%
2025-09-29	14.5000	14.6900	14.5000	14.6700	-1.146%	15,582	-17.382%
2025-09-26	14.3700	14.8950	14.3700	14.8400	+0.843%	30,905	-18.329%
2025-09-25	14.8100	14.9200	14.6680	14.7160	-0.635%	34,338	-17.641%
2025-09-24	14.9500	15.4000	14.7500	14.8100	+0.068%	70,862	-18.163%
2025-09-23	14.7100	14.9000	14.7000	14.8000	-0.871%	246,658	-18.108%
2025-09-22	14.8000	14.9460	14.8000	14.9300	+2.051%	20,533	-18.821%
2025-09-19	14.3400	14.6500	14.3400	14.6300	-1.215%	40,506	-17.157%
2025-09-18	14.6000	14.8900	14.6000	14.8100	+1.161%	25,820	-18.163%
2025-09-17	14.1800	14.9850	14.1800	14.6400	-0.611%	37,582	-17.213%
2025-09-16	14.7400	14.7400	14.6800	14.7300	+0.890%	30,063	-17.719%
2025-09-15	13.9200	14.8700	13.9200	14.6000	+0.690%	56,393	-16.986%
2025-09-12	14.7100	14.7100	14.3900	14.5000	-0.861%	26,972	-16.414%
2025-09-11	15.0400	15.0400	14.6000	14.6260	+0.488%	44,933	-17.134%
2025-09-10	14.6500	14.6500	14.5460	14.5550	-2.707%	26,995	-16.730%
2025-09-09	15.8516	15.8516	14.9100	14.9600	-0.664%	23,552	-18.984%
2025-09-08	14.7000	15.4000	14.7000	15.0600	+2.589%	23,148	-19.522%
2025-09-05	14.8500	14.8500	14.6800	14.6800	+0.686%	35,047	-17.439%
2025-09-04	14.4700	14.7850	14.4700	14.5800	+0.830%	23,443	-16.872%
2025-09-03	14.4150	14.4840	14.4150	14.4600	+2.364%	26,691	-16.183%
2025-09-02	14.0290	14.2000	14.0000	14.1260	-1.217%	33,938	-14.201%
2025-08-29	13.9600	14.3700	13.9600	14.3000	-1.698%	32,533	-15.245%
2025-08-28	14.5100	14.5500	14.5000	14.5470	+0.741%	34,576	-16.684%
2025-08-27	14.3250	14.4500	14.3250	14.4400	-0.069%	35,656	-16.066%
2025-08-26	14.3900	14.6200	14.3900	14.4500	-0.414%	33,609	-16.125%
2025-08-25	14.3050	14.5500	14.0600	14.5100	-0.412%	26,609	-16.471%
2025-08-22	14.4450	14.6600	14.4450	14.5700	+2.246%	17,402	-16.815%
2025-08-21	14.8900	14.8900	14.0600	14.2500	-1.384%	31,090	-14.947%
2025-08-20	14.5300	14.5500	14.4000	14.4500	-1.634%	226,653	-16.125%
2025-08-19	14.7200	14.7300	14.6500	14.6900	+1.943%	26,200	-17.495%
2025-08-18	14.2750	14.4400	14.2750	14.4100	-0.069%	49,006	-15.892%
2025-08-15	14.1050	14.4200	14.0420	14.4200	+1.567%	75,836	-15.950%
2025-08-14	14.2000	14.4300	14.1000	14.1975	-1.567%	37,028	-14.633%
2025-08-13	14.2700	14.4300	14.0900	14.4235	-0.045%	13,123	-15.970%
2025-08-12	14.0800	14.4400	14.0800	14.4300	+0.536%	22,394	-16.008%
2025-08-11	14.1600	14.4700	13.8200	14.3530	-0.209%	38,998	-15.558%
2025-08-08	14.5140	14.8200	14.3100	14.3830	+3.400%	41,625	-15.734%
2025-08-07	14.0820	14.0820	13.8600	13.9100	-1.599%	43,360	-12.868%
2025-08-06	14.0550	14.1500	14.0500	14.1360	+0.326%	23,434	-14.261%
2025-08-05	14.0600	14.1030	14.0000	14.0900	-0.354%	39,981	-13.982%
2025-08-04	14.0900	14.1800	14.0590	14.1400	+2.986%	42,674	-14.286%
2025-08-01	13.7327	13.7800	13.6400	13.7300	+0.734%	59,011	-11.726%
2025-07-31	13.7000	13.7500	13.5000	13.6300	-1.375%	67,492	-11.079%
2025-07-30	13.8800	13.9200	13.8100	13.8200	-0.188%	35,312	-12.301%
2025-07-29	13.8650	13.9000	13.8300	13.8460	-0.646%	31,800	-12.466%
2025-07-28	13.9200	13.9600	13.9000	13.9360	-0.741%	32,944	-13.031%
2025-07-25	14.0100	14.0500	14.0000	14.0400	-3.306%	20,002	-13.675%
2025-07-24	14.9000	14.9000	14.4800	14.5200	+0.207%	31,622	-16.529%
2025-07-23	14.4550	14.4900	14.4550	14.4900	+10.190%	32,972	-16.356%
2025-07-22	13.1300	13.1700	13.1000	13.1500	-1.053%	64,776	-7.833%
2025-07-21	13.3700	13.4300	13.1700	13.2900	+1.373%	109,698	-8.804%
2025-07-18	12.6600	13.1700	12.6600	13.1100	-0.907%	76,271	-7.551%
2025-07-17	13.1300	13.2300	13.0400	13.2300	+0.608%	85,517	-8.390%
2025-07-16	13.2000	13.2200	13.1000	13.1500	+0.076%	52,659	-7.833%
2025-07-15	13.3000	13.3195	13.1400	13.1400	-2.811%	121,234	-7.763%
2025-07-14	13.3950	13.5200	13.2900	13.5200	+1.122%	42,301	-10.355%
2025-07-11	13.3200	13.3800	13.3100	13.3700	+0.451%	34,487	-9.349%
2025-07-10	13.3300	13.3600	13.2500	13.3100	-0.820%	76,390	-8.941%
2025-07-09	13.3600	13.5000	13.2300	13.4200	+1.360%	58,993	-9.687%
2025-07-08	13.2450	13.3000	13.1900	13.2400	+0.838%	68,476	-8.459%
2025-07-07	13.7400	13.7400	13.1100	13.1300	-3.314%	50,771	-7.692%
2025-07-03	13.5506	13.6200	13.5506	13.5800	+1.495%	24,794	-10.751%
2025-07-02	13.3345	13.3800	13.3100	13.3800	-0.224%	58,311	-9.417%
2025-07-01	13.0500	13.4600	13.0500	13.4100	-0.445%	35,251	-9.620%
2025-06-30	13.4450	13.4700	13.4400	13.4700	-1.196%	36,537	-10.022%
2025-06-27	13.2500	13.6900	13.1500	13.6330	+2.427%	51,763	-11.098%
2025-06-26	13.2400	13.3600	13.2400	13.3100	+2.149%	44,700	-8.941%
2025-06-25	13.0100	13.0400	12.9800	13.0300	-0.496%	35,531	-6.984%
2025-06-24	13.0300	13.1100	13.0300	13.0950	-0.038%	60,474	-7.446%
2025-06-23	12.9800	13.1400	12.9800	13.1000	-0.076%	92,970	-7.481%
2025-06-20	13.3100	13.3100	13.1100	13.1100	-1.577%	124,747	-7.551%
2025-06-18	13.3200	13.3700	13.2600	13.3200	+1.679%	86,264	-9.009%
2025-06-17	13.1900	13.1900	12.9400	13.1000	-0.228%	84,821	-7.481%
2025-06-16	13.1850	13.2300	13.1300	13.1300	-0.681%	90,973	-7.692%
2025-06-13	12.6300	13.3000	12.6300	13.2200	-0.602%	55,289	-8.321%
2025-06-12	13.2900	13.3200	13.2800	13.3000	-0.225%	47,974	-8.872%
2025-06-11	13.7000	13.7000	13.3000	13.3300	-1.039%	65,709	-9.077%
2025-06-10	13.4500	13.4700	13.4175	13.4700	+0.149%	35,532	-10.022%
2025-06-09	13.6790	13.6790	13.4300	13.4500	0.000%	93,609	-9.888%
2025-06-06	13.5000	13.5000	13.3900	13.4500	+1.663%	46,864	-9.888%
2025-06-05	13.1900	13.2400	13.1740	13.2300	-1.342%	43,804	-8.390%
2025-06-04	13.4975	13.5000	13.3800	13.4100	-0.075%	82,180	-9.620%
2025-06-03	13.4100	13.7900	13.4100	13.4200	-0.813%	295,020	-9.687%
2025-06-02	13.5000	13.5500	13.4500	13.5300	+0.520%	101,126	-10.421%
2025-05-30	13.4200	13.4600	13.3200	13.4600	-0.111%	101,196	-9.955%
2025-05-29	13.1100	13.4900	13.1100	13.4750	+0.785%	84,628	-10.056%
2025-05-28	13.9500	13.9500	13.3240	13.3700	-0.075%	55,408	-9.349%
2025-05-27	13.2650	13.3900	13.2650	13.3800	+1.595%	115,566	-9.417%
2025-05-23	12.7100	13.4450	12.7100	13.1700	-0.076%	65,093	-7.973%
2025-05-22	13.1500	13.2200	13.1204	13.1800	+0.152%	41,337	-8.042%
2025-05-21	12.7900	13.3300	12.7900	13.1600	-0.948%	34,979	-7.903%
2025-05-20	13.3100	13.3100	13.2400	13.2860	+0.121%	85,754	-8.776%
2025-05-19	13.2200	13.3100	13.2200	13.2700	+0.151%	56,681	-8.666%
2025-05-16	12.7100	13.2500	12.7100	13.2500	-0.823%	66,446	-8.528%
2025-05-15	13.5000	13.6075	13.2900	13.3600	+0.451%	73,919	-9.281%
2025-05-14	13.2025	13.3900	13.1300	13.3000	-2.635%	47,072	-8.872%
2025-05-13	13.1200	13.6610	13.1200	13.6600	+0.367%	186,925	-11.274%
2025-05-12	13.4800	13.6100	13.4700	13.6100	+2.950%	129,224	-10.948%
2025-05-09	13.2600	13.3200	13.1000	13.2200	+1.692%	93,910	-8.321%
2025-05-08	12.8000	13.0950	12.8000	13.0000	-0.154%	461,558	-6.769%
2025-05-07	13.1000	13.1000	12.9975	13.0200	-2.105%	145,532	-6.912%
2025-05-06	13.5000	13.5000	13.1900	13.3000	-0.075%	50,916	-8.872%
2025-05-05	12.7200	13.3300	12.7200	13.3100	+0.833%	96,634	-8.941%
2025-05-02	13.0400	13.3050	13.0400	13.2000	+2.326%	116,130	-8.182%
2025-05-01	12.4500	13.0080	12.4500	12.9000	0.000%	88,276	-6.047%
2025-04-30	12.7575	12.9300	12.7230	12.9000	-0.846%	126,837	-6.047%
2025-04-29	13.4100	13.4100	12.9170	13.0100	+0.775%	76,263	-6.841%
2025-04-28	12.9400	13.0383	12.7500	12.9100	+0.624%	276,796	-6.119%
2025-04-25	13.0400	13.0400	12.6500	12.8300	+0.234%	165,898	-5.534%
2025-04-24	12.6900	12.8400	12.6850	12.8000	+2.236%	194,062	-5.313%
2025-04-23	12.6500	12.7700	12.4900	12.5200	+0.482%	228,313	-3.195%
2025-04-22	12.2575	12.7300	12.1000	12.4600	+2.551%	414,170	-2.729%
2025-04-21	12.2550	12.2600	12.1100	12.1500	+0.330%	122,677	-0.247%
2025-04-17	12.1400	12.1700	12.0880	12.1100	+1.001%	133,267	+0.083%
2025-04-16	11.6100	12.3100	11.6100	11.9900	-2.282%	280,805	+1.084%
2025-04-15	12.3150	12.4000	12.2600	12.2700	+5.594%	435,570	-1.222%
2025-04-14	11.5900	11.9300	11.3900	11.6200	+0.172%	775,637	+4.303%
2025-04-11	12.0500	12.0500	11.3300	11.6000	+2.293%	802,968	+4.483%
2025-04-10	11.6000	12.2900	11.1144	11.3400	-6.743%	566,669	+6.878%
2025-04-09	11.7800	12.9300	11.1600	12.1600	+5.739%	1,205,560	-0.329%
2025-04-08	12.0200	12.0440	11.2800	11.5000	0.000%	737,918	+5.391%
2025-04-07	10.9600	12.1600	10.9600	11.5000	+2.862%	759,878	+5.391%
2025-04-04	11.5000	11.7575	11.0600	11.1800	-4.851%	236,718	+8.408%
2025-04-03	11.5500	12.1570	11.5500	11.7500	-5.849%	171,406	+3.149%
2025-04-02	12.8000	12.8000	12.0300	12.4800	+0.483%	161,736	-2.885%
2025-04-01	12.3900	12.5400	12.1900	12.4200	-0.161%	315,127	-2.415%
2025-03-31	12.6325	12.7600	12.2900	12.4400	-2.584%	311,635	-2.572%
2025-03-28	12.5100	13.1300	12.5100	12.7700	-2.890%	192,118	-5.090%
2025-03-27	13.1100	13.1800	13.0700	13.1500	-2.448%	253,088	-7.833%
2025-03-26	13.4450	13.4800	13.3400	13.4800	-0.074%	97,784	-10.089%
2025-03-25	13.8800	13.8800	13.1800	13.4900	+0.712%	110,765	-10.156%
2025-03-24	13.5850	13.8400	13.3400	13.3946	+0.184%	159,928	-9.516%
2025-03-21	13.4500	13.6100	13.2500	13.3700	-1.256%	134,614	-9.349%
2025-03-20	13.6100	13.6100	13.3650	13.5400	-1.240%	47,139	-10.487%
2025-03-19	13.7850	14.0800	13.4800	13.7100	+2.577%	82,021	-11.597%
2025-03-18	13.3050	13.4300	13.2900	13.3656	+0.267%	147,653	-9.319%
2025-03-17	13.3000	13.3660	13.2500	13.3300	+1.138%	226,481	-9.077%
2025-03-14	13.1200	13.2200	13.0900	13.1800	+0.304%	94,889	-8.042%
2025-03-13	13.1700	13.2300	13.1200	13.1400	-0.680%	121,172	-7.763%
2025-03-12	13.0800	13.2600	12.9500	13.2300	+1.302%	104,583	-8.390%
2025-03-11	13.1300	13.1500	13.0000	13.0600	-0.760%	210,222	-7.198%
2025-03-10	13.1900	13.2200	13.0600	13.1600	-0.529%	188,540	-7.903%
2025-03-07	12.6900	13.2600	12.6900	13.2300	+2.399%	123,382	-8.390%
2025-03-06	13.4999	13.4999	12.9000	12.9200	-1.110%	180,434	-6.192%
2025-03-05	12.9200	13.1100	12.9100	13.0650	+3.608%	160,059	-7.233%
2025-03-04	12.6200	12.7700	12.5000	12.6100	-2.096%	199,032	-3.886%
2025-03-03	12.4700	13.0800	12.4700	12.8800	-0.464%	345,898	-5.901%
2025-02-28	12.7900	12.9400	12.7700	12.9400	-0.154%	493,488	-6.337%
2025-02-27	12.8400	13.1500	12.8400	12.9600	+0.919%	164,250	-6.481%
2025-02-26	12.8100	13.3400	12.8100	12.8420	+1.039%	219,489	-5.622%
2025-02-25	13.3000	13.3000	12.6500	12.7100	-0.625%	272,169	-4.642%
2025-02-24	12.8050	12.8300	12.7000	12.7900	-0.234%	618,608	-5.238%
2025-02-21	12.6300	12.9100	12.6300	12.8200	+1.424%	92,487	-5.460%
2025-02-20	12.2400	13.0000	12.2400	12.6400	0.000%	182,993	-4.114%
2025-02-19	13.2100	13.2100	12.5600	12.6400	-1.095%	294,184	-4.114%
2025-02-18	12.8000	12.8300	12.4000	12.7800	+0.235%	360,112	-5.164%
2025-02-14	12.8050	12.8050	12.6400	12.7500	-0.527%	230,276	-4.941%

.dark-mode .dN8F9M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dN8F9M{ color: #333333; background-color: white; border: 2px solid #333333; }DNZOYDENSO CORP UNSP/ADRstock OTC ADR

DNZOY
DENSO CORP UNSP/ADR
stock OTC ADR