DENSO Corporation (DNZOY)
OTC: DNZOY
· Real-Time Price · USD
14.68
0.10 (0.69%)
At close: Sep 05, 2025, 2:37 PM
DNZOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.47 | 14.79 | 14.47 | 14.58 | 14.58 | 0.83% | 23,443 |
| Sep 3, 2025 | 14.42 | 14.48 | 14.42 | 14.46 | 14.46 | 2.34% | 26,700 |
| Sep 2, 2025 | 14.03 | 14.20 | 14.00 | 14.13 | 14.13 | -1.19% | 33,938 |
| Aug 29, 2025 | 13.96 | 14.37 | 13.96 | 14.30 | 14.30 | -1.72% | 31,911 |
| Aug 28, 2025 | 14.51 | 14.55 | 14.50 | 14.55 | 14.55 | 0.76% | 34,600 |
| Aug 27, 2025 | 14.33 | 14.45 | 14.33 | 14.44 | 14.44 | -0.07% | 35,700 |
| Aug 26, 2025 | 14.39 | 14.62 | 14.39 | 14.45 | 14.45 | -0.41% | 33,246 |
| Aug 25, 2025 | 14.31 | 14.55 | 14.06 | 14.51 | 14.51 | -0.75% | 26,604 |
| Aug 22, 2025 | 14.45 | 14.66 | 14.45 | 14.62 | 14.62 | 2.60% | 17,116 |
| Aug 21, 2025 | 14.89 | 14.89 | 14.06 | 14.25 | 14.25 | -1.38% | 31,100 |
| Aug 20, 2025 | 14.53 | 14.55 | 14.40 | 14.45 | 14.45 | -1.63% | 226,700 |
| Aug 19, 2025 | 14.72 | 14.73 | 14.65 | 14.69 | 14.69 | 1.94% | 26,200 |
| Aug 18, 2025 | 14.28 | 14.44 | 14.28 | 14.41 | 14.41 | -0.07% | 49,006 |
| Aug 15, 2025 | 14.11 | 14.42 | 14.04 | 14.42 | 14.42 | 1.55% | 75,836 |
| Aug 14, 2025 | 14.20 | 14.43 | 14.10 | 14.20 | 14.20 | -1.53% | 36,900 |
| 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 |