Denso Corp Ltd (PK) (DNZOY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 3.57403355215 | 13.71 | 14.42 | 13.34 | 230797 | 13.96966942 | DR |
| 4 | 0.4 | 2.89855072464 | 13.8 | 14.62 | 13.04 | 236655 | 13.82965674 | DR |
| 12 | -0.47 | -3.20381731425 | 14.67 | 15.76 | 12.57 | 217950 | 13.98496911 | DR |
| 26 | -1.145 | -7.46171391333 | 15.345 | 16.58 | 12.57 | 170276 | 14.18581239 | DR |
| 52 | -1.45 | -9.26517571885 | 15.65 | 19.74 | 12.57 | 121208 | 14.92089725 | DR |
| 156 | -4.3 | -23.2432432432 | 18.5 | 19.74 | 11.375 | 78203 | 14.66786543 | DR |
| 260 | 3.7 | 35.2380952381 | 10.5 | 22.425 | 6.655 | 70431 | 13.4974029 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 14.2 | 0.38 | 2.75 | 14.2196 | 14.25 | 14.18 | 137868 |
| 1738189740 | 13.82 | -0.15 | -1.07 | 13.9 | 13.91 | 13.79 | 149332 |
| 1738103280 | 13.97 | 0.04 | 0.29 | 13.5 | 14.19 | 13.5 | 242056 |
| 1738016820 | 13.93 | -0.11 | -0.78 | 13.485 | 14.1 | 13.47 | 171657 |
| 1737757440 | 14.04 | 0.04 | 0.29 | 14.42 | 14.42 | 13.34 | 278909 |
| 1737671220 | 14 | 0.03 | 0.21 | 13.71 | 14.05 | 13.71 | 312032 |
| 1737584640 | 13.97 | 0.09 | 0.65 | 14.56 | 14.56 | 13.95 | 476256 |
| 1737498540 | 13.88 | 0.33 | 2.44 | 13.76 | 13.94 | 13.753 | 453573 |
| 1737152880 | 13.55 | 0.08 | 0.59 | 13.77 | 14.04 | 13.53 | 111689 |
| 1737066420 | 13.47 | -0.23 | -1.64 | 13.7 | 13.785 | 13.45 | 147502 |
| 1736979720 | 13.695 | 0.19 | 1.37 | 13.63 | 13.71 | 13.57 | 214938 |
| 1736893380 | 13.51 | 0.05 | 0.37 | 13.04 | 13.594 | 13.04 | 336141 |
| 1736806800 | 13.46 | -0.01 | -0.07 | 13.42 | 13.54 | 13.39 | 163867 |
| 1736547720 | 13.47 | -0.4 | -2.88 | 13.15 | 13.544 | 13.15 | 90129 |
| 1736375340 | 13.87 | -0.02 | -0.14 | 13.49 | 13.915 | 13.49 | 331291 |
| 1736288940 | 13.89 | -0.09 | -0.61 | 14.62 | 14.62 | 13.53 | 209617 |
| 1736202360 | 13.975 | 0.12 | 0.83 | 14 | 14.08 | 13.95 | 259168 |
| 1735942980 | 13.86 | 0.1 | 0.73 | 13.5996 | 13.915 | 13.5996 | 204456 |
| 1735856700 | 13.76 | -0.02 | -0.15 | 13.8 | 13.865 | 13.45 | 107176 |
| 1735683960 | 13.78 | -0.04 | -0.29 | 13.28 | 13.87 | 13.28 | 63518 |
| 1735597740 | 13.82 | -0.01 | -0.07 | 13.95 | 13.95 | 13.53 | 308164 |
| 1735338000 | 13.83 | -0.01 | -0.07 | 13.85 | 14.35 | 13.75 | 199556 |
| 1735252020 | 13.84 | 0.63 | 4.77 | 13.67 | 13.84 | 13.65 | 339678 |
| 1735078200 | 13.21 | 0.08 | 0.61 | 12.73 | 13.36 | 12.73 | 148576 |
| 1734992400 | 13.13 | 0.04 | 0.31 | 13.03 | 13.19 | 13.02 | 711545 |
| 1734733200 | 13.09 | -0.01 | -0.08 | 12.57 | 13.22 | 12.57 | 368782 |
| 1734646800 | 13.1 | -0.23 | -1.73 | 13.01 | 13.61 | 13.01 | 459098 |
| 1734560940 | 13.33 | -0.16 | -1.18 | 13.59 | 13.6411 | 13.25 | 282468 |
| 1734474360 | 13.4897 | -0.36 | -2.60 | 13.75 | 13.75 | 13.43 | 344969 |
| 1734388140 | 13.85 | -0.1 | -0.72 | 13.815 | 13.87 | 13.76 | 402044 |
| 1734128940 | 13.95 | -0.25 | -1.76 | 14.056 | 14.056 | 13.92 | 122100 |
| 1734042480 | 14.2 | -0.1 | -0.70 | 14.6095 | 14.6745 | 14.17 | 169377 |
| 1733955900 | 14.3 | 0.08 | 0.53 | 14.61 | 14.61 | 13.98 | 102061 |
| 1733869200 | 14.225 | -0.11 | -0.73 | 14.82 | 14.82 | 14.19 | 98627 |
| 1733782800 | 14.33 | -0.1 | -0.69 | 14.435 | 14.435 | 14.28 | 213622 |
| 1733523600 | 14.43 | -0.01 | -0.03 | 14.88 | 14.88 | 14.3222 | 73437 |
| 1733437500 | 14.435 | -0.15 | -0.99 | 14.4538 | 14.48 | 14.405 | 97197 |
| 1733350980 | 14.58 | -0.24 | -1.62 | 14.61 | 15 | 14.57 | 54902 |
| 1733264700 | 14.82 | 0.4 | 2.77 | 14.56 | 14.88 | 14.56 | 446082 |
| 1733178180 | 14.42 | 0.08 | 0.56 | 14.61 | 14.61 | 14.4 | 136299 |
| 1732918200 | 14.34 | 0.25 | 1.77 | 14.44 | 14.44 | 14.15 | 76522 |
| 1732746540 | 14.09 | -0.41 | -2.83 | 14.32 | 14.32 | 13.76 | 99406 |
| 1732660140 | 14.5 | -0.23 | -1.56 | 14.55 | 14.59 | 14.46 | 186997 |
| 1732573560 | 14.73 | -0.02 | -0.14 | 14.11 | 15 | 14.11 | 140066 |
| 1732314000 | 14.75 | -0.03 | -0.20 | 14.614 | 14.76 | 14.614 | 144287 |
| 1732227900 | 14.78 | 0.08 | 0.54 | 14.75 | 14.86 | 14.72 | 191023 |
| 1732141740 | 14.7 | 0.06 | 0.41 | 14.62 | 14.7 | 14.57 | 92801 |
| 1732054800 | 14.64 | -0.08 | -0.54 | 14.6 | 14.7 | 14.6 | 142344 |
| 1731968640 | 14.72 | 0.04 | 0.27 | 15 | 15 | 14.63 | 368001 |
| 1731709260 | 14.68 | 0.01 | 0.07 | 14.35 | 14.73 | 14.35 | 257322 |
| 1731622800 | 14.67 | 0.13 | 0.89 | 14.82 | 15 | 14.63 | 149338 |
| 1731536760 | 14.54 | -0.46 | -3.07 | 14.36 | 14.56 | 14.36 | 169965 |
| 1731450480 | 15 | -0.23 | -1.51 | 15.76 | 15.76 | 14.8875 | 197299 |
| 1731363600 | 15.23 | 0.18 | 1.20 | 15.2 | 15.23 | 15.15 | 131437 |
| 1731104400 | 15.05 | -0.38 | -2.43 | 14.6725 | 15.05 | 14.6725 | 108150 |
| 1731018540 | 15.4255 | 0.64 | 4.30 | 14.67 | 15.44 | 14.67 | 130386 |
| 1730931600 | 14.79 | 0.01 | 0.07 | 14.6775 | 14.84 | 14.6775 | 44494 |
| 1730845680 | 14.78 | 0.53 | 3.72 | 14.67 | 14.85 | 14.595 | 116743 |
| 1730759160 | 14.25 | 0.01 | 0.07 | 14.245 | 14.39 | 14.16 | 138173 |
| 1730496420 | 14.24 | 0.04 | 0.28 | 14.21 | 14.31 | 14.163 | 82497 |
| 1730409780 | 14.2 | -0.05 | -0.35 | 14.275 | 14.36 | 14.1 | 148976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
