DENSO Corporation (DNZOF)
OTC: DNZOF
· Real-Time Price · USD
14.84
0.93 (6.67%)
At close: Aug 14, 2025, 12:24 PM
DNZOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.84 | 14.84 | 14.54 | 14.84 | 14.84 | 6.69% | 504 |
| Aug 13, 2025 | 14.84 | 14.84 | 13.71 | 13.91 | 13.91 | -6.27% | 1,523 |
| Aug 12, 2025 | 14.18 | 14.84 | 13.35 | 14.84 | 14.84 | 5.40% | 4,341 |
| Aug 11, 2025 | 14.84 | 14.84 | 14.08 | 14.08 | 14.08 | -2.96% | 4,900 |
| Aug 8, 2025 | 14.84 | 14.84 | 13.93 | 14.51 | 14.51 | 1.11% | 1,239 |
| Aug 7, 2025 | 14.80 | 14.80 | 13.90 | 14.35 | 14.35 | -1.10% | 4,500 |
| Aug 6, 2025 | 14.74 | 14.74 | 14.51 | 14.51 | 14.51 | 0.00% | 1,500 |
| Aug 5, 2025 | 14.84 | 14.84 | 14.03 | 14.51 | 14.51 | 2.91% | 3,200 |
| Aug 4, 2025 | 14.84 | 14.84 | 14.10 | 14.10 | 14.10 | -2.35% | 3,000 |
| Aug 1, 2025 | 14.84 | 14.84 | 13.88 | 14.44 | 14.44 | 8.98% | 1,207 |
| Jul 31, 2025 | 12.96 | 14.44 | 12.96 | 13.25 | 13.25 | -9.80% | 3,500 |
| Jul 30, 2025 | 14.69 | 14.69 | 13.05 | 14.69 | 14.69 | 1.31% | 800 |
| 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 | 0.00% | 7,400 |
| Jul 25, 2025 | 15.09 | 15.09 | 13.01 | 15.09 | 15.09 | -3.82% | 2,600 |
| Jul 24, 2025 | 14.55 | 15.69 | 14.55 | 15.69 | 15.69 | 9.03% | 2,300 |
| 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 |