DENSO Corporation (DNZOF)
OTCMKTS
· Delayed Price · Currency is USD
14.26
+0.97 (7.31%)
May 12, 2025, 3:15 PM EDT
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.64 | 14.68 | 12.81 | 14.26 | 14.26 | 7.31% | 3,334 |
| May 9, 2025 | 13.51 | 14.40 | 12.31 | 13.29 | 13.29 | -6.00% | 3,436 |
| May 8, 2025 | 14.27 | 14.27 | 14.14 | 14.14 | 14.14 | 3.59% | 1,494 |
| May 7, 2025 | 13.49 | 13.65 | 13.49 | 13.65 | 13.65 | 10.89% | 6,210 |
| May 6, 2025 | 13.79 | 13.79 | 12.31 | 12.31 | 12.31 | -8.73% | 689 |
| May 5, 2025 | 13.84 | 13.84 | 12.11 | 13.49 | 13.49 | -3.24% | 1,512 |
| May 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | 174 |
| May 1, 2025 | 11.93 | 13.94 | 11.93 | 13.94 | 13.94 | 3.45% | 2,401 |
| Apr 30, 2025 | 13.89 | 13.89 | 13.48 | 13.48 | 13.48 | -1.93% | 1,886 |
| Apr 29, 2025 | 12.06 | 13.74 | 12.06 | 13.74 | 13.74 | 11.93% | 869 |
| Apr 28, 2025 | 11.86 | 13.87 | 11.86 | 12.28 | 12.28 | 3.94% | 7,921 |
| Apr 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -6.64% | 257 |
| Apr 24, 2025 | 13.49 | 13.49 | 11.81 | 12.65 | 12.65 | -5.88% | 498 |
| Apr 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 11.18% | 249 |
| Apr 22, 2025 | 13.24 | 13.24 | 11.81 | 12.09 | 12.09 | -0.08% | 1,235 |
| Apr 21, 2025 | 11.11 | 13.49 | 11.11 | 12.10 | 12.10 | 4.74% | 4,822 |
| Apr 17, 2025 | 13.04 | 13.04 | 11.16 | 11.55 | 11.55 | -7.89% | 683 |
| Apr 16, 2025 | 11.16 | 12.54 | 11.16 | 12.54 | 12.54 | 6.72% | 2,119 |
| Apr 15, 2025 | 11.36 | 13.24 | 11.36 | 11.75 | 11.75 | 2.62% | 916 |
| Apr 14, 2025 | 11.21 | 12.59 | 11.21 | 11.45 | 11.45 | -9.84% | 2,653 |
| Apr 11, 2025 | 12.59 | 12.70 | 10.76 | 12.70 | 12.70 | 0.09% | 10,955 |
| Apr 10, 2025 | 11.16 | 13.09 | 11.16 | 12.69 | 12.69 | 22.59% | 2,494 |
| Apr 9, 2025 | 10.46 | 12.24 | 10.35 | 10.35 | 10.35 | -11.31% | 21,861 |
| Apr 8, 2025 | 12.29 | 12.84 | 11.35 | 11.67 | 11.67 | -0.47% | 16,470 |
| Apr 7, 2025 | 12.09 | 12.09 | 10.17 | 11.73 | 11.73 | 10.61% | 9,457 |
| Apr 4, 2025 | 12.24 | 12.24 | 10.60 | 10.60 | 10.60 | -16.19% | 1,765 |
| Apr 3, 2025 | 12.74 | 12.74 | 12.38 | 12.65 | 12.65 | -3.38% | 1,115 |
| Apr 2, 2025 | 13.09 | 13.09 | 11.71 | 13.09 | 13.09 | 5.14% | 891 |
| Apr 1, 2025 | 13.09 | 13.09 | 11.71 | 12.45 | 12.45 | 0.81% | 1,085 |
| Mar 31, 2025 | 11.41 | 13.29 | 11.41 | 12.35 | 12.35 | -2.53% | 2,901 |
| Mar 28, 2025 | 13.64 | 13.92 | 11.97 | 12.67 | 12.67 | -4.92% | 8,163 |
| Mar 27, 2025 | 12.61 | 14.04 | 12.61 | 13.33 | 13.33 | 7.03% | 4,253 |
| Mar 26, 2025 | 12.61 | 14.39 | 12.45 | 12.45 | 12.45 | -11.39% | 3,649 |
| Mar 25, 2025 | 14.39 | 14.39 | 13.98 | 14.05 | 14.05 | 0.90% | 1,556 |
| Mar 24, 2025 | 14.34 | 14.34 | 12.36 | 13.93 | 13.93 | 4.39% | 1,510 |
| Mar 21, 2025 | 13.00 | 13.60 | 12.46 | 13.34 | 13.34 | -5.89% | 2,727 |
| Mar 20, 2025 | 14.54 | 14.54 | 14.18 | 14.18 | 14.18 | 8.83% | 257 |
| Mar 19, 2025 | 12.66 | 14.44 | 12.66 | 13.03 | 13.03 | -6.80% | 2,936 |
| Mar 18, 2025 | 12.41 | 14.39 | 12.41 | 13.98 | 13.98 | -0.11% | 1,558 |
| Mar 17, 2025 | 13.99 | 13.99 | 12.51 | 13.99 | 13.99 | 8.45% | 2,529 |
| Mar 14, 2025 | 14.04 | 14.04 | 12.90 | 12.90 | 12.90 | 1.47% | 2,062 |
| Mar 13, 2025 | 14.09 | 14.09 | 12.36 | 12.71 | 12.71 | 0.42% | 1,060 |
| Mar 12, 2025 | 14.14 | 14.14 | 12.66 | 12.66 | 12.66 | -10.47% | 1,890 |
| Mar 11, 2025 | 12.36 | 14.14 | 12.25 | 14.14 | 14.14 | 12.58% | 7,075,178 |
| Mar 10, 2025 | 14.29 | 14.29 | 12.56 | 12.56 | 12.56 | -5.03% | 289 |
| Mar 7, 2025 | 12.36 | 13.23 | 12.36 | 13.23 | 13.23 | -4.10% | 7,913 |
| Mar 6, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.36% | 267 |
| Mar 5, 2025 | 12.26 | 13.84 | 12.26 | 13.84 | 13.84 | 0.73% | 1,356 |
| Mar 4, 2025 | 12.26 | 13.74 | 12.26 | 13.74 | 13.74 | 5.69% | 5,480 |
| Mar 3, 2025 | 14.10 | 14.10 | 12.26 | 13.00 | 13.00 | -6.07% | 1,645 |