DENSO Corporation (DNZOY)
OTCMKTS
· Delayed Price · Currency is USD
12.89
-0.32 (-2.42%)
At close: Dec 5, 2025
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.40 | 13.40 | 12.85 | 12.89 | 12.89 | -2.42% | 140,777 |
| Dec 4, 2025 | 13.28 | 13.28 | 13.14 | 13.21 | 13.21 | 2.09% | 159,603 |
| Dec 3, 2025 | 12.89 | 12.97 | 12.85 | 12.94 | 12.94 | -0.31% | 146,212 |
| Dec 2, 2025 | 12.96 | 13.00 | 12.94 | 12.98 | 12.98 | -0.99% | 303,277 |
| Dec 1, 2025 | 13.08 | 13.16 | 13.07 | 13.11 | 13.11 | 0.08% | 180,229 |
| Nov 28, 2025 | 12.67 | 13.12 | 12.67 | 13.10 | 13.10 | -0.83% | 41,472 |
| Nov 26, 2025 | 13.10 | 13.26 | 13.10 | 13.21 | 13.21 | 1.54% | 97,691 |
| Nov 25, 2025 | 12.98 | 13.03 | 12.95 | 13.01 | 13.01 | -1.81% | 123,140 |
| Nov 24, 2025 | 13.20 | 13.29 | 13.18 | 13.25 | 13.25 | -0.08% | 142,225 |
| Nov 21, 2025 | 13.10 | 13.31 | 13.03 | 13.26 | 13.26 | 5.57% | 238,078 |
| Nov 20, 2025 | 12.81 | 12.85 | 12.54 | 12.56 | 12.56 | -2.56% | 136,695 |
| Nov 19, 2025 | 12.90 | 12.97 | 12.85 | 12.89 | 12.89 | 0.39% | 123,190 |
| Nov 18, 2025 | 12.88 | 12.92 | 12.74 | 12.84 | 12.84 | -2.91% | 174,018 |
| Nov 17, 2025 | 13.90 | 13.90 | 13.18 | 13.23 | 13.23 | -3.61% | 102,601 |
| Nov 14, 2025 | 13.68 | 13.84 | 13.68 | 13.72 | 13.72 | 3.78% | 64,156 |
| Nov 13, 2025 | 13.37 | 13.37 | 13.20 | 13.22 | 13.22 | -2.87% | 74,184 |
| Nov 12, 2025 | 13.53 | 13.66 | 13.45 | 13.61 | 13.61 | 1.04% | 64,739 |
| Nov 11, 2025 | 13.24 | 13.53 | 13.10 | 13.47 | 13.47 | 0.15% | 57,549 |
| Nov 10, 2025 | 12.91 | 13.45 | 12.91 | 13.45 | 13.45 | -1.25% | 121,317 |
| Nov 7, 2025 | 13.45 | 14.16 | 13.40 | 13.62 | 13.62 | 1.04% | 76,673 |
| Nov 6, 2025 | 14.23 | 14.87 | 13.46 | 13.48 | 13.48 | -2.18% | 92,383 |
| Nov 5, 2025 | 13.74 | 13.81 | 13.72 | 13.78 | 13.78 | 0.22% | 70,169 |
| Nov 4, 2025 | 14.39 | 14.39 | 13.75 | 13.75 | 13.75 | -1.29% | 148,199 |
| Nov 3, 2025 | 13.85 | 14.20 | 13.58 | 13.93 | 13.93 | -0.50% | 42,633 |
| Oct 31, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -6.54% | 47,901 |
| Oct 30, 2025 | 14.46 | 15.37 | 14.46 | 14.98 | 14.98 | 0.20% | 34,643 |
| Oct 29, 2025 | 15.10 | 15.10 | 14.87 | 14.95 | 14.95 | -1.12% | 42,024 |
| Oct 28, 2025 | 15.09 | 15.17 | 15.08 | 15.12 | 15.12 | 0.07% | 19,561 |
| Oct 27, 2025 | 15.05 | 15.13 | 15.03 | 15.11 | 15.11 | 0.73% | 113,953 |
| Oct 24, 2025 | 15.11 | 15.11 | 14.94 | 15.00 | 15.00 | 1.21% | 44,972 |
| Oct 23, 2025 | 14.89 | 14.94 | 14.78 | 14.82 | 14.82 | -0.67% | 24,886 |
| Oct 22, 2025 | 14.97 | 14.97 | 14.83 | 14.92 | 14.92 | 0.83% | 25,988 |
| Oct 21, 2025 | 14.70 | 14.81 | 14.65 | 14.80 | 14.80 | -1.22% | 64,094 |
| Oct 20, 2025 | 15.16 | 15.46 | 14.93 | 14.98 | 14.98 | 2.32% | 32,980 |
| Oct 17, 2025 | 14.64 | 14.72 | 14.53 | 14.64 | 14.64 | 0.76% | 34,502 |
| Oct 16, 2025 | 14.86 | 14.86 | 14.47 | 14.53 | 14.53 | -0.21% | 42,596 |
| Oct 15, 2025 | 14.70 | 14.85 | 14.47 | 14.56 | 14.56 | 0.97% | 40,690 |
| Oct 14, 2025 | 13.78 | 14.88 | 13.78 | 14.42 | 14.42 | 2.05% | 90,410 |
| Oct 13, 2025 | 14.00 | 14.62 | 14.00 | 14.13 | 14.13 | 1.58% | 82,939 |
| Oct 10, 2025 | 14.50 | 14.50 | 13.87 | 13.91 | 13.91 | -4.79% | 30,046 |
| Oct 9, 2025 | 14.89 | 14.89 | 14.53 | 14.61 | 14.61 | -1.75% | 31,195 |
| Oct 8, 2025 | 14.94 | 15.06 | 14.78 | 14.87 | 14.87 | -0.80% | 42,797 |
| Oct 7, 2025 | 15.66 | 15.66 | 14.97 | 14.99 | 14.99 | -0.53% | 36,209 |
| Oct 6, 2025 | 15.10 | 15.26 | 15.05 | 15.07 | 15.07 | 2.80% | 45,304 |
| Oct 3, 2025 | 14.61 | 14.72 | 14.61 | 14.66 | 14.66 | 1.73% | 20,777 |
| Oct 2, 2025 | 14.60 | 14.60 | 14.34 | 14.41 | 14.41 | 0.91% | 25,713 |
| Oct 1, 2025 | 14.20 | 14.30 | 14.07 | 14.28 | 14.28 | -0.42% | 25,009 |
| Sep 30, 2025 | 14.85 | 14.85 | 14.23 | 14.34 | 14.34 | -2.25% | 61,086 |
| Sep 29, 2025 | 14.50 | 14.69 | 14.50 | 14.67 | 14.67 | -1.15% | 15,582 |
| Sep 26, 2025 | 14.37 | 14.90 | 14.37 | 14.84 | 14.84 | 0.84% | 30,859 |