DENSO Corporation (DNZOY)
OTC: DNZOY
· Real-Time Price · USD
14.17
-0.25 (-1.76%)
At close: Aug 14, 2025, 3:58 PM
14.20
0.21%
After-hours: Aug 13, 2025, 08:00 PM EDT
DNZOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.20 | 14.43 | 14.10 | 14.20 | 14.20 | -1.53% | 36,852 |
| Aug 13, 2025 | 14.27 | 14.43 | 14.09 | 14.42 | 14.42 | -0.07% | 13,100 |
| Aug 12, 2025 | 14.08 | 14.44 | 14.08 | 14.43 | 14.43 | 0.56% | 22,400 |
| Aug 11, 2025 | 14.16 | 14.47 | 13.82 | 14.35 | 14.35 | -0.21% | 39,000 |
| Aug 8, 2025 | 14.51 | 14.82 | 14.31 | 14.38 | 14.38 | 3.38% | 41,448 |
| Aug 7, 2025 | 14.08 | 14.08 | 13.86 | 13.91 | 13.91 | -1.63% | 43,400 |
| Aug 6, 2025 | 14.06 | 14.15 | 14.05 | 14.14 | 14.14 | 0.35% | 25,400 |
| Aug 5, 2025 | 14.06 | 14.10 | 14.00 | 14.09 | 14.09 | -0.35% | 40,000 |
| Aug 4, 2025 | 14.09 | 14.18 | 14.06 | 14.14 | 14.14 | 2.99% | 42,514 |
| Aug 1, 2025 | 13.73 | 13.78 | 13.64 | 13.73 | 13.73 | 0.73% | 59,011 |
| Jul 31, 2025 | 13.70 | 13.75 | 13.50 | 13.63 | 13.63 | -1.37% | 67,312 |
| Jul 30, 2025 | 13.88 | 13.92 | 13.81 | 13.82 | 13.82 | -0.22% | 35,300 |
| Jul 29, 2025 | 13.87 | 13.90 | 13.83 | 13.85 | 13.85 | -0.65% | 31,800 |
| Jul 28, 2025 | 13.92 | 13.96 | 13.90 | 13.94 | 13.94 | -0.71% | 32,944 |
| Jul 25, 2025 | 14.01 | 14.05 | 14.00 | 14.04 | 14.04 | -3.31% | 20,002 |
| Jul 24, 2025 | 14.90 | 14.90 | 14.48 | 14.52 | 14.52 | 0.21% | 31,622 |
| Jul 23, 2025 | 14.37 | 14.60 | 14.37 | 14.49 | 14.49 | 10.19% | 80,200 |
| Jul 22, 2025 | 13.13 | 13.17 | 13.10 | 13.15 | 13.15 | -1.05% | 64,800 |
| Jul 21, 2025 | 13.37 | 13.43 | 13.17 | 13.29 | 13.29 | 1.37% | 109,700 |
| Jul 18, 2025 | 12.66 | 13.17 | 12.66 | 13.11 | 13.11 | -0.91% | 74,500 |