Denso Corp Ltd (PK) (DNZOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -5.59311616472 | 16.27 | 17.69 | 14.96 | 1339 | 17.00580139 | CS |
| 4 | 0.47 | 3.15648085964 | 14.89 | 17.69 | 14.6 | 1917 | 15.87524392 | CS |
| 12 | -1.85 | -10.7495642069 | 17.21 | 17.9 | 14.35 | 1905 | 15.90568699 | CS |
| 26 | -0.59 | -3.69905956113 | 15.95 | 20.13 | 14.35 | 1599 | 16.99429849 | CS |
| 52 | -19.1925 | -55.5459084003 | 34.5525 | 35.195 | 8.05 | 1918 | 17.19392345 | CS |
| 156 | -17.445 | -53.1778692273 | 32.805 | 43.4788 | 8.05 | 1430 | 20.94635096 | CS |
| 260 | -7.29 | -32.1854304636 | 22.65 | 43.4788 | 8.05 | 1225 | 21.20799414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 15.36 | 0.4 | 2.67 | 15.26 | 15.36 | 15.26 | 343 |
| 1721683740 | 14.96 | -2.73 | -15.43 | 16.59 | 16.59 | 14.96 | 851 |
| 1721424120 | 17.69 | 0 | 0.00 | 17.69 | 17.69 | 17.69 | 0 |
| 1721337720 | 17.69 | 0 | 0.00 | 17.69 | 17.69 | 17.69 | 0 |
| 1721251320 | 17.69 | 1.26 | 7.67 | 15.36 | 17.69 | 15.35 | 2829 |
| 1721164920 | 16.43 | -0.22 | -1.32 | 16.27 | 16.43 | 16.27 | 338 |
| 1721078940 | 16.649999 | 0.23 | 1.39 | 16.719999 | 16.719999 | 16.649999 | 561 |
| 1720819200 | 16.422 | -0.47 | -2.77 | 16.84 | 17 | 16.149999 | 470 |
| 1720733280 | 16.89 | 1.4 | 9.04 | 16.89 | 16.89 | 16.89 | 212 |
| 1720646880 | 15.49 | -1.11 | -6.69 | 15.51 | 15.51 | 15.35 | 568 |
| 1720560540 | 16.6 | 0.67 | 4.21 | 16.6 | 16.6 | 16.6 | 390 |
| 1720473600 | 15.93 | 0.32 | 2.05 | 16.239999 | 16.399999 | 15.93 | 4776 |
| 1720213800 | 15.61 | 0 | 0.00 | 15.61 | 15.61 | 15.61 | 0 |
| 1720041000 | 15.61 | -0.22 | -1.39 | 15.98 | 16.14 | 15.61 | 559 |
| 1719955740 | 15.83 | 0.21 | 1.34 | 15.7 | 15.83 | 15.6 | 1856 |
| 1719868980 | 15.62 | 0.12 | 0.77 | 15.65 | 15.65 | 15.54 | 5064 |
| 1719610020 | 15.5 | -0.2 | -1.27 | 15.55 | 15.55 | 15.5 | 2732 |
| 1719523200 | 15.7 | 0.2 | 1.29 | 14.76 | 15.7 | 14.76 | 3666 |
| 1719437040 | 15.5 | 0.77 | 5.23 | 14.7 | 15.5 | 14.6 | 5264 |
| 1719350880 | 14.73 | -0.77 | -4.97 | 14.89 | 14.89 | 14.73 | 530 |
| 1719264540 | 15.5 | 0.3 | 1.97 | 15.1315 | 15.5 | 15.1315 | 11750 |
| 1719005220 | 15.2 | -0.5 | -3.18 | 15.152 | 15.2 | 15.152 | 709 |
| 1718918640 | 15.7 | 0.69 | 4.60 | 14.35 | 15.79 | 14.35 | 844 |
| 1718746140 | 15.01 | 0.08 | 0.54 | 14.99 | 15.29 | 14.86 | 584 |
| 1718659680 | 14.93 | 0.27 | 1.84 | 14.93 | 14.93 | 14.93 | 145 |
| 1718400300 | 14.66 | -1.11 | -7.04 | 14.82 | 15.174712 | 14.66 | 12064 |
| 1718314140 | 15.77 | -0.23 | -1.44 | 14.96 | 16 | 14.96 | 990 |
| 1718227380 | 16 | 0.34 | 2.16 | 15.95 | 16 | 15.95 | 2576 |
| 1718141340 | 15.662 | -0.29 | -1.81 | 15.5 | 15.662 | 15.5 | 1480 |
| 1718054880 | 15.95 | 0.15 | 0.95 | 15.79 | 15.95 | 15.79 | 259 |
| 1717795800 | 15.8 | 1.05 | 7.12 | 15.8 | 15.8 | 15.8 | 261 |
| 1717709400 | 14.75 | -1.48 | -9.12 | 14.75 | 14.75 | 14.75 | 212 |
| 1717622460 | 16.23 | -0.45 | -2.70 | 15.54 | 16.23 | 15.38 | 2416 |
| 1717536360 | 16.68 | -0.07 | -0.42 | 15.99 | 16.68 | 15.95 | 6652 |
| 1717450140 | 16.75 | 1.1 | 7.03 | 16.629999 | 16.79 | 15.85 | 2780 |
| 1717190940 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1717104540 | 15.65 | -1.01 | -6.06 | 15.81 | 15.81 | 15.65 | 1483 |
| 1717018140 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1716931740 | 16.66 | 0.11 | 0.66 | 16.149999 | 16.66 | 16.149999 | 1035 |
| 1716585840 | 16.55 | -0.07 | -0.42 | 15.97 | 16.55 | 15.97 | 467 |
| 1716499200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
| 1716412800 | 16.62 | -0.58 | -3.37 | 16.69 | 16.69 | 16.62 | 255 |
| 1716326580 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1716240180 | 17.2 | 0.5 | 2.99 | 16.86 | 17.2 | 16.86 | 798 |
| 1715981340 | 16.7 | 0.07 | 0.42 | 17.3 | 17.3 | 16.7 | 887 |
| 1715894940 | 16.629999 | 0.73 | 4.59 | 16.75 | 16.79 | 16.629999 | 407 |
| 1715808540 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1715722140 | 15.9 | -0.15 | -0.93 | 16.649999 | 16.81 | 15.9 | 731 |
| 1715635200 | 16.05 | -0.91 | -5.37 | 16.68 | 16.84 | 16.05 | 474 |
| 1715376000 | 16.96 | 0.27 | 1.62 | 16.6 | 16.96 | 16.6 | 3192 |
| 1715289600 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1715203200 | 16.69 | -0.52 | -3.02 | 16.85 | 16.85 | 16.69 | 276 |
| 1715117340 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1715030940 | 17.21 | -0.69 | -3.85 | 17.57 | 17.57 | 17.21 | 2309 |
| 1714771740 | 17.9 | 0.4 | 2.29 | 17.74 | 17.9 | 17.74 | 621 |
| 1714685340 | 17.5 | 0.01 | 0.06 | 17.86 | 17.86 | 16.94 | 1677 |
| 1714598400 | 17.49 | 0.12 | 0.69 | 17.49 | 17.49 | 17.49 | 225 |
| 1714512600 | 17.37 | -0.49 | -2.74 | 17.21 | 17.37 | 17.21 | 311 |
| 1714425720 | 17.86 | 0.14 | 0.79 | 17.83 | 17.86 | 17.83 | 273 |
| 1714166580 | 17.72 | -0.47 | -2.58 | 17.81 | 17.97 | 17.72 | 1133 |
| 1714080300 | 18.19 | 0.12 | 0.66 | 18.03 | 18.19 | 18.03 | 1336 |
| 1713994020 | 18.07 | 0.26 | 1.46 | 18.16 | 18.16 | 18.07 | 5668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
