DENSO Corporation (DNZOF)
OTCMKTS
· Delayed Price · Currency is USD
14.84
+0.93 (6.67%)
Aug 14, 2025, 9:38 AM EDT
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.84 | 14.84 | 13.71 | 13.91 | 13.91 | -6.25% | 1,523 |
| Aug 12, 2025 | 14.18 | 14.84 | 13.35 | 14.84 | 14.84 | 5.44% | 4,341 |
| Aug 11, 2025 | 14.84 | 14.84 | 14.08 | 14.08 | 14.08 | -3.02% | 4,860 |
| Aug 8, 2025 | 14.84 | 14.84 | 13.93 | 14.51 | 14.51 | 1.14% | 1,239 |
| Aug 7, 2025 | 14.80 | 14.80 | 13.90 | 14.35 | 14.35 | -1.12% | 4,478 |
| Aug 6, 2025 | 14.74 | 14.74 | 14.51 | 14.51 | 14.51 | - | 1,493 |
| Aug 5, 2025 | 14.84 | 14.84 | 14.03 | 14.51 | 14.51 | 2.93% | 3,197 |
| Aug 4, 2025 | 14.84 | 14.84 | 14.10 | 14.10 | 14.10 | -2.34% | 2,990 |
| Aug 1, 2025 | 14.84 | 14.84 | 13.88 | 14.44 | 14.44 | 8.97% | 1,207 |
| Jul 31, 2025 | 12.96 | 14.44 | 12.96 | 13.25 | 13.25 | -9.80% | 3,477 |
| Jul 30, 2025 | 14.69 | 14.69 | 13.05 | 14.69 | 14.69 | 1.31% | 764 |
| Jul 29, 2025 | 14.94 | 14.94 | 13.90 | 14.50 | 14.50 | -3.91% | 4,915 |
| Jul 28, 2025 | 15.09 | 15.11 | 14.65 | 15.09 | 15.09 | - | 7,371 |
| Jul 25, 2025 | 15.09 | 15.09 | 13.01 | 15.09 | 15.09 | -3.82% | 2,595 |
| Jul 24, 2025 | 14.55 | 15.69 | 14.55 | 15.69 | 15.69 | 9.03% | 2,251 |
| Jul 23, 2025 | 13.09 | 14.39 | 13.09 | 14.39 | 14.39 | 4.28% | 707 |
| Jul 22, 2025 | 14.29 | 14.29 | 12.01 | 13.80 | 13.80 | 4.15% | 1,019 |
| Jul 21, 2025 | 12.11 | 14.39 | 12.11 | 13.25 | 13.25 | -7.28% | 2,844 |
| Jul 18, 2025 | 14.29 | 14.29 | 13.81 | 14.29 | 14.29 | -2.66% | 717 |
| Jul 17, 2025 | 13.37 | 14.68 | 13.37 | 14.68 | 14.68 | 11.21% | 1,818 |
| Jul 16, 2025 | 12.06 | 14.34 | 11.90 | 13.20 | 13.20 | -4.86% | 2,480 |
| Jul 15, 2025 | 14.29 | 14.35 | 13.30 | 13.88 | 13.88 | -0.63% | 8,653 |
| Jul 14, 2025 | 14.39 | 14.39 | 13.96 | 13.96 | 13.96 | -4.95% | 1,876 |
| Jul 11, 2025 | 14.69 | 14.69 | 13.65 | 14.69 | 14.69 | 7.46% | 1,650 |
| Jul 10, 2025 | 12.16 | 14.44 | 12.16 | 13.67 | 13.67 | -7.57% | 2,511 |
| Jul 9, 2025 | 12.21 | 14.79 | 12.21 | 14.79 | 14.79 | 1.72% | 3,317 |
| Jul 8, 2025 | 14.70 | 14.70 | 13.98 | 14.54 | 14.54 | 5.55% | 988 |
| Jul 7, 2025 | 12.21 | 14.19 | 12.21 | 13.78 | 13.78 | 0.55% | 2,717 |
| Jul 3, 2025 | 14.74 | 14.86 | 13.70 | 13.70 | 13.70 | -4.79% | 569 |
| Jul 2, 2025 | 14.39 | 14.39 | 13.98 | 14.39 | 14.39 | 5.81% | 491 |
| Jul 1, 2025 | 14.64 | 14.64 | 12.56 | 13.60 | 13.60 | -3.89% | 3,070 |
| Jun 30, 2025 | 14.59 | 14.59 | 12.51 | 14.15 | 14.15 | -3.02% | 869 |
| Jun 27, 2025 | 14.59 | 14.59 | 14.15 | 14.59 | 14.59 | 6.42% | 860 |
| Jun 26, 2025 | 12.31 | 13.71 | 12.31 | 13.71 | 13.71 | 0.34% | 5,001 |
| Jun 25, 2025 | 11.83 | 14.14 | 11.83 | 13.66 | 13.66 | -3.03% | 3,451 |
| Jun 24, 2025 | 12.00 | 14.09 | 12.00 | 14.09 | 14.09 | 8.01% | 3,183 |
| Jun 23, 2025 | 14.25 | 14.28 | 13.05 | 13.05 | 13.05 | -10.65% | 5,743 |
| Jun 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 162 |
| Jun 18, 2025 | 12.46 | 14.60 | 12.46 | 14.60 | 14.60 | 5.23% | 2,576 |
| Jun 17, 2025 | 14.45 | 14.45 | 12.31 | 13.88 | 13.88 | -2.22% | 1,828 |
| Jun 16, 2025 | 14.35 | 14.35 | 12.16 | 14.19 | 14.19 | 3.77% | 8,192 |
| Jun 13, 2025 | 12.11 | 14.09 | 12.11 | 13.68 | 13.68 | -1.80% | 1,502 |
| Jun 12, 2025 | 12.36 | 14.34 | 12.36 | 13.93 | 13.93 | -2.89% | 7,727 |
| Jun 11, 2025 | 14.50 | 14.50 | 12.15 | 14.34 | 14.34 | 4.33% | 4,561 |
| Jun 10, 2025 | 15.19 | 15.19 | 13.75 | 13.75 | 13.75 | -5.14% | 2,853 |
| Jun 9, 2025 | 12.46 | 14.49 | 12.46 | 14.49 | 14.49 | -0.34% | 2,625 |
| Jun 6, 2025 | 14.54 | 14.54 | 12.10 | 14.54 | 14.54 | 4.88% | 864 |
| Jun 5, 2025 | 14.29 | 14.29 | 13.86 | 13.86 | 13.86 | 2.96% | 1,410 |
| Jun 4, 2025 | 12.46 | 14.47 | 12.30 | 13.47 | 13.47 | 0.86% | 1,607 |
| Jun 3, 2025 | 14.34 | 14.34 | 13.35 | 13.35 | 13.35 | -2.22% | 1,868 |