OTC Markets OTCPK - Delayed Quote USD

DENSO Corporation (DNZOF)

Compare
12.65
0.00
(0.00%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202512.7412.7412.3812.6512.651,100
Apr 2, 202513.0913.0911.7113.0913.09900
Apr 1, 202513.0913.0911.7112.4512.451,100
Mar 31, 202511.4113.2911.4112.3512.352,900
Mar 28, 202513.6413.9211.9712.6712.678,200
Mar 27, 202512.6114.0412.6113.3313.334,300
Mar 26, 202512.6114.3912.4512.4512.453,600
Mar 25, 202514.3914.3913.9814.0514.051,600
Mar 24, 202514.3414.3412.3613.9313.931,500
Mar 21, 202513.0013.6012.4613.3413.342,700
Mar 20, 202514.5414.5414.1814.1814.18300
Mar 19, 202512.6614.4412.6613.0313.032,900
Mar 18, 202512.4114.3912.4113.9813.981,600
Mar 17, 202513.9913.9912.5113.9913.992,500
Mar 14, 202514.0414.0412.9012.9012.902,100
Mar 13, 202514.0914.0912.3612.7112.711,100
Mar 12, 202514.1414.1412.6612.6612.661,900
Mar 11, 202512.3614.1412.2514.1414.147,075,200
Mar 10, 202514.2914.2912.5612.5612.56300
Mar 7, 202512.3613.2312.3613.2313.237,900
Mar 6, 202513.7913.7913.7913.7913.79300
Mar 5, 202512.2613.8412.2613.8413.841,400
Mar 4, 202512.2613.7412.2613.7413.745,500
Mar 3, 202514.1014.1012.2613.0013.001,600
Feb 28, 202512.8013.8412.8013.8413.841,300
Feb 27, 202513.2313.2312.4312.4312.433,000
Feb 26, 202513.2013.2012.4612.6512.653,800
Feb 25, 202512.2613.7912.2613.7913.791,200
Feb 24, 202512.2613.8912.2612.2612.262,800
Feb 21, 202512.1013.1312.1013.1313.1314,300
Feb 20, 202513.1413.1412.7012.9512.95500
Feb 19, 202513.5013.5012.2613.3413.341,400
Feb 18, 202513.3413.3413.2513.2513.25500
Feb 14, 202513.6413.7613.5013.5013.501,300
Feb 13, 202513.6413.6413.5013.5013.50400
Feb 12, 202513.3913.3912.1312.1312.131,600
Feb 11, 202512.2613.3912.2613.3913.391,100
Feb 10, 202512.2613.6412.2613.6413.641,200
Feb 7, 202512.2613.0812.2613.0813.081,700
Feb 6, 202514.1514.1513.9913.9913.99600
Feb 5, 202512.2612.2612.2612.2612.26200
Feb 4, 202512.1513.9912.1513.7513.753,200
Feb 3, 202513.3013.7913.2513.2513.25800
Jan 31, 202514.5914.7514.0014.7514.751,800
Jan 30, 202513.3113.4513.3113.4513.45900
Jan 29, 202513.8514.5913.8514.5914.594,200
Jan 28, 202514.5914.5914.3514.4014.40900
Jan 27, 202514.7414.8212.4414.5514.559,100
Jan 24, 202514.8014.8012.9612.9612.964,300
Jan 23, 202514.4914.4914.2514.4014.402,900
Jan 22, 202514.8914.8913.5113.5113.513,500
Jan 21, 202512.8614.6512.8613.0013.005,200
Jan 17, 202514.5414.5412.3512.3512.35700
Jan 16, 202514.2914.2913.9514.0014.00700
Jan 15, 202512.7613.0012.7613.0013.0032,200
Jan 14, 202512.6614.4412.6613.5513.551,000
Jan 13, 202512.7114.7512.7113.1313.133,400
Jan 10, 202514.5514.5512.7112.7112.717,100
Jan 8, 202513.1113.1113.1113.1113.11200
Jan 7, 202513.1614.9413.1614.9414.941,600
Jan 6, 202514.5314.9514.5314.9514.956,500
Jan 3, 202515.2915.2915.0215.0215.02300
Jan 2, 202515.2915.2915.2915.2915.29200
Dec 31, 202412.9615.3412.9614.8014.802,700
Dec 30, 202412.8615.4012.8613.2013.205,200
Dec 27, 202414.3014.3012.4113.0513.051,000
Dec 26, 202412.3614.1412.3613.8013.808,800
Dec 24, 202412.3612.9012.3612.9012.902,100
Dec 23, 202412.3114.0412.3113.1813.187,400
Dec 20, 202412.1114.0912.1112.7012.705,800
Dec 19, 202412.1112.2012.1112.2012.201,500
Dec 18, 202412.5614.6012.5614.6014.603,000
Dec 17, 202412.6113.1012.6113.1013.10500
Dec 16, 202414.7414.7413.4113.6513.651,100
Dec 13, 202414.0014.6013.1014.3214.323,800
Dec 12, 202413.3614.5413.3613.6013.603,300
Dec 11, 202413.1614.5413.1614.3014.304,900
Dec 10, 202413.3813.7513.2113.7513.751,700
Dec 9, 202414.5414.5414.0514.0514.05800
Dec 6, 202414.1715.2014.0114.0114.012,300
Dec 5, 202415.3915.3913.5114.9514.955,500
Dec 4, 202415.4915.4914.3314.3314.33600
Dec 3, 202415.4415.4413.9115.4415.444,900
Dec 2, 202415.3915.3913.5113.5113.513,800
Nov 29, 202415.0915.0913.4514.9014.902,700
Nov 27, 202415.1415.1413.3613.3613.365,600
Nov 26, 202413.7615.5713.7615.3515.351,800
Nov 25, 202413.7615.5913.7615.5915.592,900
Nov 22, 202415.7015.7013.6115.5015.506,100
Nov 21, 202414.0115.5914.0115.5915.59500
Nov 20, 202413.8115.4213.8115.0015.0013,500
Nov 19, 202413.9114.1013.9114.1014.10600
Nov 18, 202415.5415.5415.2515.2515.25600
Nov 15, 202415.3515.3515.3515.3515.35-
Nov 14, 202413.6615.4913.6615.3515.352,200
Nov 13, 202415.2015.2015.2015.2015.20-
Nov 12, 202415.2015.2015.2015.2015.20-
Nov 11, 202415.0415.2014.1615.2015.203,800
Nov 8, 202415.0415.0414.2614.3014.303,800
Nov 7, 202415.2015.2015.2015.2015.20500
Nov 6, 202414.0014.0014.0014.0014.00-
Nov 5, 202413.6114.0013.6114.0014.001,300
Nov 4, 202414.9914.9914.9914.9914.99200
Nov 1, 202413.5013.5013.5013.5013.50-
Oct 31, 202413.4614.9913.4613.5013.504,400
Oct 30, 202413.5113.6513.5113.6513.659,800
Oct 29, 202413.2114.7413.2113.3613.361,300
Oct 28, 202414.8414.8414.7014.7014.705,200
Oct 25, 202414.5414.5413.0614.4014.403,100
Oct 24, 202414.6414.6514.6414.6514.65200
Oct 23, 202413.1614.6913.1614.6514.65700
Oct 22, 202413.6313.6313.6313.6313.631,100
Oct 21, 202413.0114.3913.0113.1213.121,500
Oct 18, 202414.6914.6914.4514.4514.45500
Oct 17, 202414.6914.6914.6114.6114.61400
Oct 16, 202413.1614.6913.1614.6014.601,700
Oct 15, 202414.0114.0114.0114.0114.013,100
Oct 14, 202415.0415.0414.1714.5014.50800
Oct 11, 202415.0415.0414.9014.9014.90400
Oct 10, 202414.1714.3614.1714.3614.36300
Oct 9, 202414.1714.3314.1714.3314.33700
Oct 8, 202414.1715.0414.1714.2014.202,100
Oct 7, 202415.3915.3914.1714.1714.177,500
Oct 4, 202414.1714.1714.1714.1714.1760,200
Oct 3, 202414.1714.3314.1714.3314.33300
Oct 2, 202414.5314.6714.5314.6514.654,900
Oct 1, 202415.8915.8915.5015.5015.501,900
Sep 30, 202415.0515.0515.0515.0515.05-
Sep 27, 2024 0.22 Dividend
Sep 27, 202415.0515.0515.0515.0515.05-
Sep 26, 202414.8115.0514.8115.0514.8310,000
Sep 25, 202414.7215.9914.7214.7214.504,700
Sep 24, 202414.1614.4014.1614.4014.192,700
Sep 23, 202415.9415.9414.1614.1613.951,100
Sep 20, 202415.3415.3415.3415.3415.116,500
Sep 19, 202415.9015.9014.8314.8314.611,100
Sep 18, 202413.3613.8013.3613.6013.401,600
Sep 17, 202413.6613.6613.6613.6613.46-
Sep 16, 202414.9414.9413.6613.6613.461,800
Sep 13, 202415.3415.3414.8515.3415.111,300
Sep 12, 202415.1915.1913.4113.4113.211,000
Sep 11, 202413.4613.4613.4613.4613.26-
Sep 10, 202413.4613.4613.4613.4613.26-
Sep 9, 202414.9914.9913.4613.4613.261,400
Sep 6, 202414.9915.0213.3114.0513.841,100
Sep 5, 202415.1415.1414.9514.9514.73400
Sep 4, 202413.5615.1413.5615.1414.92600
Sep 3, 202415.6915.6915.3015.6515.4213,300
Aug 30, 202416.4916.4915.3815.3815.151,100
Aug 29, 202416.5416.5416.5416.5416.30400
Aug 28, 202416.6716.6714.4614.7014.481,200
Aug 27, 202416.4416.4416.4416.4416.20200
Aug 26, 202416.3916.3914.2915.0514.83600
Aug 23, 202414.1614.3314.1614.2514.041,500
Aug 22, 202416.7116.7116.4516.7116.46600
Aug 21, 202416.6816.6816.6816.6816.44100
Aug 20, 202416.5416.5416.5416.5416.30-
Aug 19, 202416.2016.5416.2016.5416.301,000
Aug 16, 202416.2016.2016.2016.2015.96-
Aug 15, 202416.2416.2416.2016.2015.964,800
Aug 14, 202414.2114.2114.1714.1713.961,000
Aug 13, 202414.0614.0614.0514.0613.85700
Aug 12, 202413.5615.0913.5614.9514.73800
Aug 9, 202413.5613.6513.5613.6513.45300
Aug 8, 202413.9113.9113.9113.9113.71200
Aug 7, 202414.1614.3314.1614.3314.126,700
Aug 6, 202413.7114.0513.7113.7113.51700
Aug 5, 202412.3414.0512.3014.0013.792,900
Aug 2, 202414.1114.1614.0014.0013.791,000
Aug 1, 202416.1916.1915.9516.0015.772,600
Jul 31, 202417.0117.0117.0117.0116.76200
Jul 30, 202414.6115.0014.6115.0014.78600
Jul 29, 202416.4416.4415.6416.4416.205,100
Jul 26, 202416.1416.1516.1416.1415.90700
Jul 25, 202416.2416.2416.2416.2416.00-
Jul 24, 202416.2416.2416.2416.2416.0070,300
Jul 23, 202415.2615.3615.2615.3615.13300
Jul 22, 202416.5916.5914.9614.9614.74900
Jul 19, 202417.6917.6917.6917.6917.43-
Jul 18, 202417.6917.6917.6917.6917.43-
Jul 17, 202415.3617.6915.3517.6917.432,800
Jul 16, 202416.2716.4316.2716.4316.19300
Jul 15, 202416.7216.7216.6516.6516.41600
Jul 12, 202416.8417.0016.1516.4216.18500
Jul 11, 202416.8916.8916.8916.8916.64200
Jul 10, 202415.5115.5115.3515.4915.26600
Jul 9, 202416.6016.6016.6016.6016.36400
Jul 8, 202416.2416.4015.9315.9315.704,800
Jul 5, 202415.6115.6115.6115.6115.38-
Jul 3, 202415.9816.1415.6115.6115.38600
Jul 2, 202415.7015.8315.6015.8315.601,900
Jul 1, 202415.6515.6515.5415.6215.395,100
Jun 28, 202415.5515.5515.5015.5015.272,700
Jun 27, 202414.7615.7014.7615.7015.473,700
Jun 26, 202414.7015.5014.6015.5015.275,300
Jun 25, 202414.8914.8914.7314.7314.51500
Jun 24, 202415.1315.5015.1315.5015.2711,800
Jun 21, 202415.1515.2015.1515.2014.98700
Jun 20, 202414.3515.7914.3515.7015.47800
Jun 18, 202414.9915.2914.8615.0114.79600
Jun 17, 202414.9314.9314.9314.9314.71100
Jun 14, 202414.8214.8214.6614.6614.4412,100
Jun 13, 202414.9616.0014.9615.7715.541,000
Jun 12, 202415.9516.0015.9516.0015.772,600
Jun 11, 202415.5015.6615.5015.6615.431,500
Jun 10, 202415.7915.9515.7915.9515.72300
Jun 7, 202415.8015.8015.8015.8015.57300
Jun 6, 202414.7514.7514.7514.7514.53200
Jun 5, 202415.5416.2315.3816.2315.992,400
Jun 4, 202415.9916.6815.9516.6816.446,700
Jun 3, 202416.6316.7915.8516.7516.502,800
May 31, 202415.6515.6515.6515.6515.42-
May 30, 202415.8115.8115.6515.6515.421,500
May 29, 202416.6616.6616.6616.6616.42100
May 28, 202416.1516.6616.1516.6616.421,000
May 24, 202415.9716.5515.9716.5516.31500
May 23, 202416.6216.6216.6216.6216.38-
May 22, 202416.6916.6916.6216.6216.38300
May 21, 202417.2017.2017.2017.2016.953,000
May 20, 202416.8617.2016.8617.2016.95800
May 17, 202417.3017.3016.7016.7016.45900
May 16, 202416.7516.7916.6316.6316.39400
May 15, 202415.9015.9015.9015.9015.67-
May 14, 202416.6516.8115.9015.9015.67700
May 13, 202416.6816.8416.0516.0515.81500
May 10, 202416.6016.9616.6016.9616.713,200
May 9, 202416.6916.6916.6916.6916.44-
May 8, 202416.8516.8516.6916.6916.44300
May 7, 202417.2117.2117.2117.2116.962,000
May 6, 202417.5717.5717.2117.2116.962,300
May 3, 202417.7417.9017.7417.9017.64600
May 2, 202417.8617.8616.9417.5017.241,700
May 1, 202417.4917.4917.4917.4917.23200
Apr 30, 202417.2117.3717.2117.3717.11300
Apr 29, 202417.8317.8617.8317.8617.60300
Apr 26, 202417.8117.9717.7217.7217.461,100
Apr 25, 202418.0318.1918.0318.1917.921,300
Apr 24, 202418.1618.1618.0718.0717.805,700
Apr 23, 202417.8117.8117.8117.8117.55200
Apr 22, 202418.5618.5618.5618.5618.29-
Apr 19, 202418.4118.5718.4018.5618.291,200
Apr 18, 202418.7418.7418.7418.7418.46-
Apr 17, 202418.7518.9018.7418.7418.462,300
Apr 16, 202419.0819.0819.0819.0818.80-
Apr 15, 202419.1919.3519.0819.0818.80500
Apr 12, 202419.1919.3519.1919.3519.071,100
Apr 11, 202419.0819.3619.0819.0818.80700
Apr 10, 202419.1719.3319.1719.3319.05500
Apr 9, 202419.1419.1419.1419.1418.86200
Apr 8, 202418.2918.2918.2918.2918.02-
Apr 5, 202418.6918.7918.2918.2918.021,200
Apr 4, 202418.8618.8618.8618.8618.58100