OTC Markets OTCPK - Delayed Quote USD

DENSO Corporation (DNZOY)

Compare
12.94
+0.29
+(2.29%)
As of 11:13:02 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202513.2313.2312.8812.9412.94243
Feb 12, 202512.7313.0112.5112.6012.60390,200
Feb 11, 202512.7812.8512.7412.8312.83130,700
Feb 10, 202512.3312.8612.3312.7412.74240,500
Feb 7, 202512.9213.0212.7712.8012.80238,500
Feb 6, 202512.9713.0212.9612.9812.98240,100
Feb 5, 202512.8513.2412.8513.2413.24150,600
Feb 4, 202513.2413.2413.0713.0913.09173,400
Feb 3, 202512.8413.0812.7912.9212.92179,000
Jan 31, 202514.4814.4813.6013.8313.83172,800
Jan 30, 202514.2214.2514.1814.2014.20137,900
Jan 29, 202513.9013.9113.7913.8213.82149,300
Jan 28, 202513.5014.1913.5013.9713.97242,100
Jan 27, 202513.4914.1013.4713.9313.93171,700
Jan 24, 202514.4214.4213.3414.0414.04278,900
Jan 23, 202513.7114.0513.7114.0014.00312,000
Jan 22, 202514.5614.5613.9513.9713.97476,300
Jan 21, 202513.7613.9413.7513.8813.88453,600
Jan 17, 202513.7714.0413.5313.5513.55111,700
Jan 16, 202513.7013.7913.4513.4713.47147,500
Jan 15, 202513.6313.7113.5713.7013.70214,900
Jan 14, 202513.0413.5913.0413.5113.51336,100
Jan 13, 202513.4213.5413.3913.4613.46163,900
Jan 10, 202513.1513.5413.1513.4713.4790,100
Jan 8, 202513.4913.9213.4913.8713.87331,300
Jan 7, 202514.6214.6213.5313.8913.89209,600
Jan 6, 202514.0014.0813.9513.9813.98259,200
Jan 3, 202513.6013.9213.6013.8613.86204,500
Jan 2, 202513.8013.8713.4513.7613.76107,200
Dec 31, 202413.2813.8713.2813.7813.7863,500
Dec 30, 202413.9513.9513.5313.8213.82308,200
Dec 27, 202413.8514.3513.7513.8313.83199,600
Dec 26, 202413.6713.8413.6513.8413.84339,700
Dec 24, 202412.7313.3612.7313.2113.21148,600
Dec 23, 202413.0313.1913.0213.1313.13711,500
Dec 20, 202412.5713.2212.5713.0913.09368,800
Dec 19, 202413.0113.6113.0113.1013.10459,100
Dec 18, 202413.5913.6413.2513.3313.33282,500
Dec 17, 202413.7513.7513.4313.4913.49345,000
Dec 16, 202413.8213.8713.7613.8513.85402,000
Dec 13, 202414.0614.0613.9213.9513.95122,100
Dec 12, 202414.6114.6714.1714.2014.20169,400
Dec 11, 202414.6114.6113.9814.3014.30102,100
Dec 10, 202414.8214.8214.1914.2314.2398,600
Dec 9, 202414.4414.4414.2814.3314.33213,600
Dec 6, 202414.8814.8814.3214.4314.4373,400
Dec 5, 202414.4514.4814.4114.4414.4497,200
Dec 4, 202414.6115.0014.5714.5814.5854,900
Dec 3, 202414.5614.8814.5614.8214.82446,100
Dec 2, 202414.6114.6114.4014.4214.42136,300
Nov 29, 202414.4414.4414.1514.3414.3476,500
Nov 27, 202414.3214.3213.7614.0914.0999,400
Nov 26, 202414.5514.5914.4614.5014.50187,000
Nov 25, 202414.1115.0014.1114.7314.73140,100
Nov 22, 202414.6114.7614.6114.7514.75144,300
Nov 21, 202414.7514.8614.7214.7814.78191,000
Nov 20, 202414.6214.7014.5714.7014.7092,800
Nov 19, 202414.6014.7014.6014.6414.64142,300
Nov 18, 202415.0015.0014.6314.7214.72368,000
Nov 15, 202414.3514.7314.3514.6814.68257,300
Nov 14, 202414.8215.0014.6314.6714.67149,300
Nov 13, 202414.3614.5614.3614.5414.54170,000
Nov 12, 202415.7615.7614.8915.0015.00197,300
Nov 11, 202415.2015.2315.1515.2315.23131,400
Nov 8, 202414.6715.0514.6715.0515.05108,200
Nov 7, 202414.6715.4414.6715.4315.43130,400
Nov 6, 202414.6814.8414.6814.7914.7944,500
Nov 5, 202414.6714.8514.6014.7814.78116,700
Nov 4, 202414.2514.3914.1614.2514.25138,200
Nov 1, 202414.2114.3114.1614.2414.2482,500
Oct 31, 202414.2814.3614.1014.2014.20149,000
Oct 30, 202414.3814.3813.8314.2514.2578,400
Oct 29, 202414.0014.1713.9614.0014.00304,300
Oct 28, 202414.1014.1013.9313.9813.98185,900
Oct 25, 202413.8913.9213.7713.8013.80158,900
Oct 24, 202413.8513.8513.7413.8113.81101,800
Oct 23, 202413.8613.8713.7813.8413.84102,200
Oct 22, 202413.7413.8013.6413.6813.68126,700
Oct 21, 202414.1014.1013.7313.7813.78192,800
Oct 18, 202414.0014.0013.9113.9413.94199,800
Oct 17, 202413.8513.9913.7613.7813.78258,200
Oct 16, 202413.9014.0113.8613.9713.97240,200
Oct 15, 202414.1014.2713.8613.9113.91117,900
Oct 14, 202414.4114.4114.3414.4114.41181,900
Oct 11, 202414.2314.4114.2314.3914.39107,800
Oct 10, 202414.3014.8514.2914.4114.41115,300
Oct 9, 202414.2514.3414.2414.3414.34112,400
Oct 8, 202414.3914.4214.3614.3814.38111,800
Oct 7, 202414.6514.6514.3914.4914.49145,500
Oct 4, 202414.6714.7014.5914.6814.6847,000
Oct 3, 202415.2015.2014.5914.7014.7058,200
Oct 2, 202414.3114.7614.3114.7214.7269,700
Oct 1, 202415.5215.5214.5714.6714.6766,200
Sep 30, 202414.6514.8914.6514.8414.8499,600
Sep 27, 202415.1815.2214.8414.9414.9441,100
Sep 26, 202415.3415.4315.1815.4115.4159,100
Sep 25, 202414.4715.1614.4715.1215.1275,400
Sep 24, 202414.7914.9814.7614.8014.80115,300
Sep 23, 202414.9315.0014.9215.0015.0081,300
Sep 20, 202414.8614.9414.7714.8714.87100,900
Sep 19, 202414.7514.8014.6314.7314.7398,300
Sep 18, 202413.7314.6013.7314.3414.34138,800
Sep 17, 202414.3014.5114.3014.3614.36156,000
Sep 16, 202414.6514.6514.2414.3014.30240,400
Sep 13, 202414.2914.3114.2114.2714.27104,300
Sep 12, 202414.3014.6314.1514.3214.32202,100
Sep 11, 202413.8414.1513.7614.1514.15187,200
Sep 10, 202414.1714.1713.9614.1114.11368,700
Sep 9, 202414.7014.7013.7514.2614.26290,100
Sep 6, 202414.2814.4614.1314.1414.1499,100
Sep 5, 202414.8514.8514.5914.6914.6973,000
Sep 4, 202414.0414.7314.0414.5914.59109,400
Sep 3, 202415.0815.0814.8214.8514.8544,900
Aug 30, 202415.3915.4315.3315.4015.4053,200
Aug 29, 202416.1316.1315.3415.3515.3541,700
Aug 28, 202415.3415.5715.3215.4215.42105,600
Aug 27, 202415.4715.4715.3015.3515.3554,000
Aug 26, 202415.3215.3515.1815.2515.2541,000
Aug 23, 202415.5515.6815.5215.6515.6544,900
Aug 22, 202415.4815.4815.1415.2815.2860,800
Aug 21, 202415.2715.6214.9715.5815.5858,500
Aug 20, 202415.4615.5015.3615.3815.3873,500
Aug 19, 202415.4415.6015.4415.5615.56101,300
Aug 16, 202415.3816.2015.3815.4115.4149,100
Aug 15, 202415.2415.5415.2415.4715.4792,500
Aug 14, 202414.9915.0714.5515.0715.0793,100
Aug 13, 202414.6814.9914.6814.8514.85301,800
Aug 12, 202414.2814.5214.2814.3714.37174,400
Aug 9, 202414.1914.3513.8614.3514.35240,100
Aug 8, 202414.4314.6014.3214.5114.51232,100
Aug 7, 202414.6114.7714.3714.4014.40362,200
Aug 6, 202414.1714.4314.0214.3914.39468,000
Aug 5, 202414.3014.3213.6414.1014.10162,700
Aug 2, 202414.9314.9314.4514.5714.57113,700
Aug 1, 202415.1915.2314.8514.9214.9259,400
Jul 31, 202416.2016.5816.1516.3816.3853,100
Jul 30, 202415.3515.4515.1515.2615.26131,800
Jul 29, 202415.5315.5915.3215.5915.59160,300
Jul 26, 202415.1515.8515.1515.6215.6294,600
Jul 25, 202415.4815.6515.4615.6215.6284,600
Jul 24, 202415.5515.6115.4015.5615.56193,000
Jul 23, 202415.8615.9115.8215.8615.86118,400
Jul 22, 202415.8015.8715.7615.8315.83112,800
Jul 19, 202415.9215.9815.7615.7815.7852,000
Jul 18, 202415.9116.1015.8215.9215.9278,500
Jul 17, 202415.9616.2115.9616.1416.1451,600
Jul 16, 202415.6516.2215.6516.2216.22106,000
Jul 15, 202416.3716.3716.1516.2416.2441,400
Jul 12, 202416.0016.3216.0016.2916.2942,300
Jul 11, 202415.9016.1315.8615.9615.96104,800
Jul 10, 202415.2915.9215.2915.8815.8885,300
Jul 9, 202415.4415.6015.3615.5715.57108,000
Jul 8, 202415.7015.7915.5215.6915.6983,800
Jul 5, 202415.8515.9015.8315.8615.8696,400
Jul 3, 202415.7715.8315.7615.8115.8130,100
Jul 2, 202415.6615.7715.6615.7315.73182,000
Jul 1, 202415.7015.7115.5715.7015.70109,000
Jun 28, 202415.0715.6515.0615.6115.61150,300
Jun 27, 202415.6015.7315.5615.6115.6137,100
Jun 26, 202415.0515.5815.0515.5215.5258,300
Jun 25, 202415.7215.9715.4615.5415.54112,200
Jun 24, 202415.2515.3415.2315.2515.25182,800
Jun 21, 202415.2715.3215.1215.1615.16189,300
Jun 20, 202414.8015.7114.8015.3615.3677,200
Jun 18, 202415.9715.9715.0415.0815.08139,000
Jun 17, 202414.8014.9414.8014.9114.9197,800
Jun 14, 202415.1315.2115.0815.1115.1179,500
Jun 13, 202415.4015.4015.2615.3415.34104,000
Jun 12, 202415.7915.8515.6815.6815.6864,400
Jun 11, 202415.7515.7515.6115.6715.67161,600
Jun 10, 202416.1716.1715.7215.7815.7861,200
Jun 7, 202416.3016.3215.7715.8315.8346,200
Jun 6, 202415.4015.9115.4015.8315.8385,900
Jun 5, 202416.0116.3015.8215.9215.9290,000
Jun 4, 202416.3016.3016.1616.2016.2091,300
Jun 3, 202416.1016.2916.0816.2116.21169,200
May 31, 202415.6516.2015.6516.1816.18158,900
May 30, 202416.0516.1116.0216.0516.0595,000
May 29, 202416.0716.0815.9715.9915.99119,200
May 28, 202416.0716.1216.0216.0716.07118,800
May 24, 202416.1716.2116.1216.1816.18127,900
May 23, 202416.1516.2016.0016.0716.07110,700
May 22, 202416.3016.3716.2516.2716.2791,300
May 21, 202416.2216.7016.2216.6816.6846,100
May 20, 202417.1317.2616.9617.0717.0797,400
May 17, 202417.4017.4016.7916.8316.8346,100
May 16, 202416.4917.0116.4916.8316.8352,300
May 15, 202416.9517.0816.9517.0617.0650,400
May 14, 202416.8016.8016.2516.4016.4075,400
May 13, 202416.3016.3416.2316.2616.2684,300
May 10, 202416.1817.2016.1816.6116.6160,400
May 9, 202416.8616.9816.8616.9816.9848,000
May 8, 202417.0717.0916.9517.0417.0482,700
May 7, 202416.9017.2216.9017.1217.1267,200
May 6, 202417.4917.5517.0417.5517.5539,500
May 3, 202417.3017.4117.1417.2517.2539,000
May 2, 202417.0517.2617.0517.2017.2044,300
May 1, 202417.0017.0016.6516.6516.6530,700
Apr 30, 202417.1817.1816.9216.9716.9759,500
Apr 29, 202417.7017.9217.7017.9217.9262,800
Apr 26, 202417.8017.8617.1017.8617.8655,800
Apr 25, 202417.8618.1517.7217.8917.8951,700
Apr 24, 202418.3018.7718.1418.2318.23110,400
Apr 23, 202417.8518.1417.8518.1418.1476,000
Apr 22, 202418.3218.3718.2018.2818.2871,400
Apr 19, 202418.4318.4418.3918.4418.4426,600
Apr 18, 202418.4718.5918.4418.4718.4746,600
Apr 17, 202418.6618.6618.4518.5618.5624,000
Apr 16, 202418.8518.8518.7118.7118.7130,900
Apr 15, 202419.3519.3519.0119.0219.0225,800
Apr 12, 202419.1519.1518.8319.0019.0011,900
Apr 11, 202419.2419.3319.1119.3119.3150,300
Apr 10, 202419.7419.7418.8818.9318.9321,000
Apr 9, 202419.2519.2519.0519.1819.1825,300
Apr 8, 202419.0819.0919.0219.0519.0518,700
Apr 5, 202418.6818.7618.6518.7218.7223,600
Apr 4, 202418.8318.8318.4418.4518.4518,300
Apr 3, 202418.4018.5318.4018.5118.5137,800
Apr 2, 202418.6518.6518.2518.6518.6513,000
Apr 1, 202418.2518.5118.2518.4818.4896,300
Mar 28, 202419.1019.1319.0319.0919.0919,800
Mar 27, 202419.2519.2819.1819.2819.28186,700
Mar 26, 202419.1719.3719.1719.3119.3159,800
Mar 25, 202418.8919.1718.7419.1219.1231,000
Mar 22, 202418.7919.3718.7919.3219.3282,900
Mar 21, 202418.7719.5518.7719.4219.4282,700
Mar 20, 202419.0819.5319.0819.5219.5219,200
Mar 19, 202419.2719.3919.1819.3119.3131,600
Mar 18, 202418.6019.3118.6018.7218.7226,100
Mar 15, 202418.3218.3318.2318.2718.2728,900
Mar 14, 202417.7917.8717.7117.7617.7629,400
Mar 13, 202418.3918.3917.7617.8717.8741,700
Mar 12, 202417.5518.1417.5518.1318.1344,700
Mar 11, 202418.5018.5018.0018.0018.0038,900
Mar 8, 202418.6118.7418.4618.6018.6033,100
Mar 7, 202419.4619.4618.8018.9018.9055,100
Mar 6, 202418.9019.2518.9019.2019.2053,000
Mar 5, 202419.0319.0318.5118.5218.5227,200
Mar 4, 202418.6918.6917.5818.3218.3266,900
Mar 1, 202418.3518.4618.2318.4418.4473,100
Feb 29, 202418.3218.3718.2218.2218.2251,700
Feb 28, 202418.2818.3118.2118.2418.2439,800
Feb 27, 202418.2818.3418.2818.3118.3132,500
Feb 26, 202418.8518.8518.2318.2518.2538,100
Feb 23, 202418.3018.3717.8618.3418.3424,800
Feb 22, 202418.3018.3318.2618.3018.3055,700
Feb 21, 202417.8117.8517.6817.7817.7878,300
Feb 20, 202418.0018.0217.8817.9617.9640,700
Feb 16, 202417.6817.7917.6417.7117.7160,900
Feb 15, 202417.3017.5917.3017.5717.5781,100
Feb 14, 202417.2717.3317.2017.3317.3341,000
Feb 13, 202417.8717.8717.1117.2017.2040,500

Related Tickers

MGDDY Compagnie Générale des Établissements Michelin Société en commandite par actions
17.67
+4.99%
 
BRDCY Bridgestone Corporation
18.58
+2.14%
 
CTTAY Continental Aktiengesellschaft
7.18
+4.36%
 
BOSCHLTD.NS Bosch Limited
27,350.40
-0.15%
 
MNRO Monro, Inc.
19.56
+2.33%
 
GNTX Gentex Corporation
24.63
+0.96%
 
ALSN Allison Transmission Holdings, Inc.
99.92
-0.04%
 
LNR.TO Linamar Corporation
53.50
+0.75%
 
MGA Magna International Inc.
39.81
+1.97%
 
GT The Goodyear Tire & Rubber Company
8.40
+2.07%