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 | 2.49 | 18.6377245509 | 13.36 | 15.99 | 13.36 | 2600 | 14.78348465 | CS |
| 4 | -0.82 | -4.91901619676 | 16.67 | 16.67 | 13.31 | 2278 | 14.99529317 | CS |
| 12 | -0.13 | -0.81351689612 | 15.98 | 17.69 | 12.3 | 3081 | 15.73047903 | CS |
| 26 | -3.66 | -18.7596104562 | 19.51 | 20.13 | 12.3 | 2436 | 16.13852717 | CS |
| 52 | -18.03475 | -53.2237953652 | 33.88475 | 33.88475 | 8.05 | 2275 | 16.19159874 | CS |
| 156 | -15.91695 | -50.1053768146 | 31.76695 | 43.4788 | 8.05 | 1659 | 19.75104622 | CS |
| 260 | -6.62 | -29.4615042279 | 22.47 | 43.4788 | 8.05 | 1379 | 20.25909683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 14.4 | 0.24 | 1.69 | 14.16 | 14.4 | 14.16 | 2744 |
| 1727126940 | 14.16 | -1.18 | -7.69 | 15.94 | 15.94 | 14.16 | 1075 |
| 1726867200 | 15.34 | 0.51 | 3.41 | 15.34 | 15.34 | 13.57 | 6479 |
| 1726781220 | 14.8345 | 1.23 | 9.08 | 15.9 | 15.9 | 14.8345 | 1063 |
| 1726694460 | 13.6 | -0.06 | -0.44 | 13.36 | 13.8 | 13.36 | 1637 |
| 1726608120 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1726521720 | 13.66 | -1.68 | -10.95 | 14.94 | 14.94 | 13.66 | 1813 |
| 1726262940 | 15.34 | 1.93 | 14.39 | 15.34 | 15.34 | 14.85 | 1305 |
| 1726176540 | 13.41 | -0.05 | -0.37 | 15.19 | 15.19 | 13.41 | 967 |
| 1726089960 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1726003560 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1725917160 | 13.46 | -0.59 | -4.20 | 14.99 | 14.99 | 13.46 | 1374 |
| 1725658020 | 14.05 | -0.9 | -6.02 | 14.99 | 15.02 | 13.31 | 1071 |
| 1725571440 | 14.95 | -0.19 | -1.25 | 15.14 | 15.14 | 14.95 | 427 |
| 1725485040 | 15.14 | -0.51 | -3.26 | 13.56 | 15.14 | 13.56 | 616 |
| 1725398880 | 15.65 | 0.28 | 1.79 | 15.69 | 15.69 | 15.3 | 13293 |
| 1725053340 | 15.375 | -1.17 | -7.04 | 16.489999 | 16.489999 | 15.375 | 1055 |
| 1724966400 | 16.54 | 1.84 | 12.52 | 16.54 | 16.54 | 16.54 | 356 |
| 1724880360 | 14.7 | -1.74 | -10.58 | 16.67 | 16.67 | 14.46 | 1166 |
| 1724794080 | 16.44 | 1.39 | 9.24 | 16.44 | 16.44 | 16.44 | 208 |
| 1724707740 | 15.05 | 0.8 | 5.61 | 16.39 | 16.39 | 14.29 | 566 |
| 1724448480 | 14.25 | -2.46 | -14.72 | 14.16 | 14.33 | 14.16 | 1529 |
| 1724362140 | 16.71 | 0.03 | 0.18 | 16.71 | 16.71 | 16.45 | 591 |
| 1724275380 | 16.68 | 0.14 | 0.85 | 16.68 | 16.68 | 16.68 | 100 |
| 1724189280 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1724102880 | 16.54 | 0.34 | 2.10 | 16.2 | 16.54 | 16.2 | 995 |
| 1723843260 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1723756860 | 16.2 | 2.03 | 14.33 | 16.239999 | 16.239999 | 16.2 | 4777 |
| 1723670820 | 14.17 | 0.11 | 0.78 | 14.21 | 14.21 | 14.17 | 1038 |
| 1723584360 | 14.06 | -0.89 | -5.95 | 14.06 | 14.06 | 14.05 | 717 |
| 1723497900 | 14.95 | 1.3 | 9.52 | 13.56 | 15.09 | 13.56 | 833 |
| 1723238400 | 13.65 | -0.26 | -1.87 | 13.56 | 13.65 | 13.56 | 260 |
| 1723152000 | 13.91 | -0.42 | -2.93 | 13.91 | 13.91 | 13.91 | 229 |
| 1723065720 | 14.33 | 0.62 | 4.52 | 14.16 | 14.33 | 14.16 | 6650 |
| 1722979800 | 13.71 | -0.29 | -2.07 | 13.71 | 14.05 | 13.71 | 696 |
| 1722893340 | 14 | 0 | 0.00 | 12.34 | 14.05 | 12.3 | 2895 |
| 1722634140 | 14 | -2 | -12.50 | 14.11 | 14.16 | 14 | 993 |
| 1722547620 | 16 | -1.01 | -5.94 | 16.19 | 16.19 | 15.95 | 2568 |
| 1722461340 | 17.01 | 2.01 | 13.40 | 17.01 | 17.01 | 17.01 | 222 |
| 1722374820 | 15 | -1.44 | -8.76 | 14.61 | 15 | 14.61 | 622 |
| 1722288180 | 16.44 | 0.3 | 1.86 | 16.44 | 16.44 | 15.64 | 5116 |
| 1722029100 | 16.14 | -0.1 | -0.62 | 16.14 | 16.149999 | 16.14 | 700 |
| 1721942880 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1721856480 | 16.239999 | 0.88 | 5.73 | 16.239999 | 16.239999 | 16.239999 | 70326 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
