DENSO Corporation (DNZOF)
OTCMKTS
· Delayed Price · Currency is USD
14.59
+0.88 (6.42%)
Jun 27, 2025, 12:26 PM EDT
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 14.84 | 14.92 | 13.65 | 13.65 | 13.65 | -3.94% | 2,619 |
| May 30, 2025 | 14.64 | 14.64 | 14.21 | 14.21 | 14.21 | -0.35% | 358 |
| May 29, 2025 | 14.69 | 14.69 | 14.26 | 14.26 | 14.26 | 11.21% | 1,766 |
| May 28, 2025 | 14.39 | 14.39 | 12.41 | 12.83 | 12.83 | -10.88% | 625 |
| May 27, 2025 | 14.39 | 14.39 | 13.90 | 14.39 | 14.39 | 0.70% | 696 |
| May 23, 2025 | 14.29 | 14.29 | 12.31 | 14.29 | 14.29 | 3.74% | 1,234 |
| May 22, 2025 | 14.19 | 14.19 | 13.78 | 13.78 | 13.78 | -0.72% | 759 |
| May 21, 2025 | 14.24 | 14.24 | 12.46 | 13.88 | 13.88 | -3.58% | 995 |
| May 20, 2025 | 14.39 | 14.39 | 12.16 | 14.39 | 14.39 | 16.90% | 3,840 |
| May 19, 2025 | 14.29 | 14.29 | 12.31 | 12.31 | 12.31 | -10.64% | 1,193 |
| May 16, 2025 | 14.19 | 14.19 | 12.05 | 13.78 | 13.78 | -3.94% | 2,491 |
| May 15, 2025 | 13.35 | 14.34 | 13.35 | 14.34 | 14.34 | -2.05% | 1,821 |
| May 14, 2025 | 14.64 | 14.64 | 13.60 | 14.64 | 14.64 | 7.25% | 557 |
| May 13, 2025 | 12.76 | 13.65 | 12.76 | 13.65 | 13.65 | -4.30% | 692 |
| 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 |