S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Denso Corp Ltd (PK) (DNZOY)
Denso Corp Ltd (PK) (DNZOY) Historical

DNZOY Denso Corp Ltd (PK)

16.8256

-0.0044 (-0.03%)

May 17 2024 - Closed

Delayed by 15 minutes

DNZOY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	16.8256	0.00	-0.03%	17.40	17.40	16.79	46,142
May 16 2024	16.83	-0.23	-1.35%	16.49	17.01	16.49	52,337
May 15 2024	17.06	0.66	4.02%	16.95	17.08	16.95	50,396
May 14 2024	16.40	0.14	0.86%	16.80	16.80	16.25	75,404
May 13 2024	16.26	-0.35	-2.11%	16.295	16.58	16.23	84,271
May 10 2024	16.61	-0.37	-2.18%	16.18	17.20	16.18	60,362
May 09 2024	16.98	-0.06	-0.35%	16.86	16.98	16.86	48,047
May 08 2024	17.04	-0.08	-0.47%	17.07	17.09	16.95	82,693
May 07 2024	17.12	-0.43	-2.45%	16.90	17.22	16.90	67,185
May 06 2024	17.55	0.30	1.74%	17.49	17.55	17.04	39,515
May 03 2024	17.25	0.05	0.29%	17.30	17.41	17.14	38,971
May 02 2024	17.20	0.55	3.30%	17.05	17.26	17.05	44,346
May 01 2024	16.65	-0.32	-1.89%	17.00	17.00	16.65	30,676
Apr 30 2024	16.97	-0.95	-5.30%	17.18	17.18	16.92	59,504
Apr 29 2024	17.92	0.06	0.34%	17.70	17.92	17.70	62,848
Apr 26 2024	17.86	-0.03	-0.17%	17.80	17.86	17.10	55,822
Apr 25 2024	17.89	-0.34	-1.87%	17.86	18.15	17.72	51,658
Apr 24 2024	18.23	0.09	0.50%	18.30	18.77	18.14	110,377
Apr 23 2024	18.14	-0.14	-0.77%	17.85	18.14	17.85	76,021
Apr 22 2024	18.28	-0.16	-0.87%	18.32	18.37	18.20	71,440
Apr 19 2024	18.44	-0.03	-0.16%	18.43	18.44	18.388	26,649
Apr 18 2024	18.47	-0.09	-0.48%	18.465	18.59	18.44	46,618
Apr 17 2024	18.56	-0.15	-0.80%	18.66	18.66	18.45	23,952
Apr 16 2024	18.71	-0.31	-1.63%	18.85	18.85	18.71	30,914
Apr 15 2024	19.02	0.02	0.11%	19.35	19.35	19.01	25,775
Apr 12 2024	19.00	-0.31	-1.61%	19.15	19.15	18.83	11,948
Apr 11 2024	19.31	0.38	2.01%	19.24	19.33	19.11	50,281
Apr 10 2024	18.93	-0.25	-1.30%	19.74	19.74	18.88	21,045
Apr 09 2024	19.18	0.13	0.68%	19.25	19.25	19.05	25,298
Apr 08 2024	19.05	0.33	1.76%	19.08	19.09	19.02	18,651
Apr 05 2024	18.72	0.27	1.46%	18.68	18.7595	18.65	23,577
Apr 04 2024	18.45	-0.06	-0.32%	18.83	18.83	18.42	18,300
Apr 03 2024	18.51	-0.14	-0.75%	18.40	18.53	18.40	37,791
Apr 02 2024	18.65	0.17	0.91%	18.65	18.65	18.25	13,019
Apr 01 2024	18.4815	-0.61	-3.21%	18.25	18.51	18.25	96,288
Mar 28 2024	19.094	-0.19	-0.96%	19.10	19.1294	19.03	19,815
Mar 27 2024	19.28	-0.03	-0.16%	19.25	19.3757	19.18	186,746
Mar 26 2024	19.31	0.19	0.99%	19.17	19.37	19.17	59,812
Mar 25 2024	19.12	-0.20	-1.04%	18.8925	19.17	18.74	31,044
Mar 22 2024	19.32	-0.10	-0.51%	18.79	19.37	18.79	82,930
Mar 21 2024	19.42	-0.10	-0.53%	18.77	19.55	18.77	82,687
Mar 20 2024	19.524	0.21	1.11%	19.08	19.53	19.08	19,157
Mar 19 2024	19.31	0.59	3.15%	19.2689	19.39	19.1801	31,592
Mar 18 2024	18.72	0.45	2.46%	18.60	19.31	18.60	26,069
Mar 15 2024	18.27	0.51	2.87%	18.32	18.33	18.23	28,867
Mar 14 2024	17.76	-0.11	-0.62%	17.79	17.87	17.71	29,426
Mar 13 2024	17.87	-0.26	-1.46%	18.39	18.39	17.76	41,668
Mar 12 2024	18.134	0.13	0.74%	17.55	18.14	17.55	47,331
Mar 11 2024	18.00	-0.60	-3.23%	18.50	18.50	18.00	38,944
Mar 08 2024	18.60	-0.30	-1.56%	18.608	18.74	18.46	33,148
Mar 07 2024	18.895	-0.31	-1.59%	19.46	19.46	18.80	55,059
Mar 06 2024	19.20	0.68	3.67%	18.90	19.25	18.90	52,955
Mar 05 2024	18.52	0.20	1.09%	19.03	19.03	18.51	27,222
Mar 04 2024	18.32	-0.12	-0.65%	18.69	18.69	17.58	66,879
Mar 01 2024	18.44	0.22	1.21%	18.35	18.46	18.23	73,123
Feb 29 2024	18.22	-0.02	-0.11%	18.3206	18.37	18.22	51,678
Feb 28 2024	18.24	-0.07	-0.38%	18.28	18.31	18.21	39,781
Feb 27 2024	18.31	0.06	0.33%	18.28	18.34	18.28	32,536
Feb 26 2024	18.25	-0.09	-0.49%	18.85	18.85	18.234	38,117
Feb 23 2024	18.34	0.04	0.22%	18.30	18.37	17.86	24,753
Feb 22 2024	18.30	0.52	2.92%	18.30	18.33	18.256	55,695
Feb 21 2024	17.78	-0.18	-1.00%	17.81	17.85	17.68	78,346
Feb 20 2024	17.96	0.25	1.41%	18.00	18.02	17.875	40,693

Eu Sure Bond Tf 0% Ot30 ...

Armada Hoffler Properties

HANETF EMQQ INAV

GGBRQ167 Ex:13,62

Crypviser CVCOIN [Ethereum]

KBC Group NV (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions