DENSO Corporation (DNZOF)
OTC: DNZOF
· Real-Time Price · USD
14.38
-0.69 (-4.58%)
At close: Sep 05, 2025, 12:34 PM
15.07
4.76%
After-hours: Sep 03, 2025, 08:00 PM EDT
DNZOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.56 | 15.56 | 14.11 | 14.39 | 14.39 | -4.51% | 5,442 |
| Sep 4, 2025 | 15.35 | 15.35 | 15.07 | 15.07 | 15.07 | 0.00% | 1,900 |
| Sep 3, 2025 | 15.35 | 15.35 | 15.07 | 15.07 | 15.07 | -0.20% | 1,900 |
| Sep 2, 2025 | 15.51 | 15.51 | 13.91 | 15.10 | 15.10 | 2.03% | 2,208 |
| Aug 29, 2025 | 15.69 | 15.69 | 14.80 | 14.80 | 14.80 | 6.40% | 1,600 |
| Aug 28, 2025 | 15.74 | 15.74 | 13.91 | 13.91 | 13.91 | -9.38% | 1,202 |
| Aug 27, 2025 | 14.70 | 15.49 | 13.91 | 15.35 | 15.35 | 6.01% | 11,400 |
| Aug 26, 2025 | 14.45 | 15.54 | 13.41 | 14.48 | 14.48 | 0.42% | 3,201 |
| Aug 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.00% | 0 |
| Aug 22, 2025 | 14.59 | 14.71 | 13.21 | 14.42 | 14.42 | -1.17% | 3,706 |
| Aug 21, 2025 | 14.84 | 14.84 | 13.51 | 14.59 | 14.59 | 1.32% | 1,900 |
| Aug 20, 2025 | 14.84 | 14.84 | 13.49 | 14.40 | 14.40 | -4.00% | 8,207 |
| Aug 19, 2025 | 14.84 | 15.00 | 14.84 | 15.00 | 15.00 | 1.08% | 1,400 |
| Aug 18, 2025 | 14.84 | 14.84 | 14.59 | 14.84 | 14.84 | 1.92% | 900 |
| Aug 15, 2025 | 14.84 | 14.84 | 14.56 | 14.56 | 14.56 | -1.89% | 1,502 |
| 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 |