DENSO Corporation (DNZOY)
12.17
0.10 (0.83%)
At close: Apr 21, 2025, 3:59 PM
DENSO Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 12.21 | n/a | 12.23 | n/a | 12.12 | n/a | 12.20 | n/a | n/a | 122,634 |
| Apr 17, 2025 | 12.14 | 12.14 | 12.17 | 12.17 | 12.09 | 12.09 | 12.11 | 12.11 | -0.74% | 133,300 |
| Apr 16, 2025 | 11.61 | 11.61 | 12.31 | 12.31 | 11.61 | 11.61 | 11.99 | 11.99 | -0.99% | 280,805 |
| Apr 15, 2025 | 12.32 | 12.32 | 12.40 | 12.40 | 12.26 | 12.26 | 12.27 | 12.27 | 2.34% | 435,600 |
| Apr 14, 2025 | 11.59 | 11.59 | 11.93 | 11.93 | 11.39 | 11.39 | 11.62 | 11.62 | -5.30% | 775,637 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.