Denso Corp Ltd (PK) (DNZOY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 15.16 | -0.2 | -1.30 | 15.27 | 15.32 | 15.12 | 189323 |
| 1718918640 | 15.36 | 0.28 | 1.86 | 14.8 | 15.71 | 14.8 | 77243 |
| 1718746140 | 15.08 | 0.17 | 1.14 | 15.9699 | 15.9699 | 15.04 | 138957 |
| 1718659680 | 14.91 | -0.2 | -1.32 | 14.8 | 14.94 | 14.8 | 97835 |
| 1718400300 | 15.11 | -0.23 | -1.50 | 15.13 | 15.21 | 15.08 | 79536 |
| 1718314140 | 15.34 | -0.34 | -2.17 | 15.4 | 15.4 | 15.26 | 104021 |
| 1718227380 | 15.68 | 0.01 | 0.06 | 15.79 | 15.85 | 15.68 | 64405 |
| 1718141340 | 15.67 | -0.11 | -0.72 | 15.75 | 15.75 | 15.61 | 161637 |
| 1718054880 | 15.784 | -0.05 | -0.29 | 16.17 | 16.17 | 15.72 | 61239 |
| 1717795800 | 15.83 | 0 | 0.00 | 16.3 | 16.32 | 15.77 | 46241 |
| 1717709400 | 15.83 | -0.09 | -0.53 | 15.4 | 15.91 | 15.4 | 85853 |
| 1717622460 | 15.915 | -0.29 | -1.76 | 16.012 | 16.3 | 15.82 | 89951 |
| 1717536360 | 16.2 | -0.01 | -0.06 | 16.3 | 16.3 | 16.16 | 91263 |
| 1717450140 | 16.21 | 0.04 | 0.22 | 16.1 | 16.29 | 16.079999 | 169230 |
| 1717190940 | 16.175 | 0.13 | 0.78 | 15.65 | 16.2 | 15.65 | 158891 |
| 1717104540 | 16.05 | 0.06 | 0.38 | 16.0506 | 16.11 | 16.024999 | 95035 |
| 1717018020 | 15.99 | -0.08 | -0.50 | 16.07 | 16.079999 | 15.97 | 119182 |
| 1716931740 | 16.07 | -0.11 | -0.68 | 16.07 | 16.12 | 16.02 | 118805 |
| 1716585840 | 16.18 | 0.11 | 0.68 | 16.166 | 16.21 | 16.12 | 127913 |
| 1716499740 | 16.07 | -0.2 | -1.23 | 16.1525 | 16.204999 | 16 | 110652 |
| 1716412800 | 16.27 | -0.41 | -2.46 | 16.3 | 16.37 | 16.25 | 91289 |
| 1716326940 | 16.68 | -0.39 | -2.28 | 16.219999 | 16.7 | 16.219999 | 46106 |
| 1716240180 | 17.07 | 0.24 | 1.45 | 17.125 | 17.26 | 16.96 | 97430 |
| 1715981340 | 16.8256 | -0 | -0.03 | 17.4 | 17.4 | 16.79 | 46142 |
| 1715894940 | 16.83 | -0.23 | -1.35 | 16.489999 | 17.01 | 16.489999 | 52337 |
| 1715808000 | 17.06 | 0.66 | 4.02 | 16.95 | 17.08 | 16.95 | 50396 |
| 1715722140 | 16.399999 | 0.14 | 0.86 | 16.8 | 16.8 | 16.25 | 75404 |
| 1715635200 | 16.26 | -0.35 | -2.11 | 16.295 | 16.579999 | 16.23 | 84271 |
| 1715376000 | 16.61 | -0.37 | -2.18 | 16.18 | 17.2 | 16.18 | 60362 |
| 1715289720 | 16.98 | -0.06 | -0.35 | 16.86 | 16.98 | 16.86 | 48047 |
| 1715203200 | 17.04 | -0.08 | -0.47 | 17.07 | 17.09 | 16.95 | 82693 |
| 1715117340 | 17.12 | -0.43 | -2.45 | 16.9 | 17.22 | 16.9 | 67185 |
| 1715030940 | 17.55 | 0.3 | 1.74 | 17.49 | 17.55 | 17.04 | 39515 |
| 1714771740 | 17.25 | 0.05 | 0.29 | 17.3 | 17.41 | 17.14 | 38971 |
| 1714685340 | 17.2 | 0.55 | 3.30 | 17.05 | 17.26 | 17.05 | 44346 |
| 1714598400 | 16.649999 | -0.32 | -1.89 | 17 | 17 | 16.649999 | 30676 |
| 1714512600 | 16.97 | -0.95 | -5.30 | 17.18 | 17.18 | 16.92 | 59504 |
| 1714425720 | 17.92 | 0.06 | 0.34 | 17.7 | 17.92 | 17.7 | 62848 |
| 1714166580 | 17.86 | -0.03 | -0.17 | 17.8 | 17.86 | 17.1 | 55822 |
| 1714080300 | 17.89 | -0.34 | -1.87 | 17.86 | 18.15 | 17.72 | 51658 |
| 1713994020 | 18.23 | 0.09 | 0.50 | 18.3 | 18.77 | 18.14 | 110377 |
| 1713907740 | 18.14 | -0.14 | -0.77 | 17.85 | 18.14 | 17.85 | 76021 |
| 1713821340 | 18.28 | -0.16 | -0.87 | 18.32 | 18.37 | 18.2 | 71440 |
| 1713561900 | 18.44 | -0.03 | -0.16 | 18.43 | 18.44 | 18.388 | 26649 |
| 1713475500 | 18.47 | -0.09 | -0.48 | 18.465 | 18.59 | 18.44 | 46618 |
| 1713389100 | 18.56 | -0.15 | -0.80 | 18.66 | 18.66 | 18.45 | 23952 |
| 1713302940 | 18.71 | -0.31 | -1.63 | 18.85 | 18.85 | 18.71 | 30914 |
| 1713216000 | 19.02 | 0.02 | 0.11 | 19.35 | 19.35 | 19.01 | 25775 |
| 1712957160 | 19 | -0.31 | -1.61 | 19.15 | 19.15 | 18.83 | 11948 |
| 1712870760 | 19.31 | 0.38 | 2.01 | 19.24 | 19.33 | 19.11 | 50281 |
| 1712784000 | 18.93 | -0.25 | -1.30 | 19.74 | 19.74 | 18.88 | 21045 |
| 1712698140 | 19.18 | 0.13 | 0.68 | 19.25 | 19.25 | 19.05 | 25298 |
| 1712611200 | 19.05 | 0.33 | 1.76 | 19.08 | 19.09 | 19.02 | 18651 |
| 1712352000 | 18.72 | 0.27 | 1.46 | 18.68 | 18.7595 | 18.65 | 23577 |
| 1712265780 | 18.45 | -0.06 | -0.32 | 18.83 | 18.83 | 18.42 | 18300 |
| 1712179500 | 18.51 | -0.14 | -0.75 | 18.4 | 18.53 | 18.4 | 37791 |
| 1712092980 | 18.65 | 0.17 | 0.91 | 18.65 | 18.65 | 18.25 | 13019 |
| 1712006940 | 18.4815 | -0.61 | -3.21 | 18.25 | 18.51 | 18.25 | 96288 |
| 1711660800 | 19.094 | -0.19 | -0.96 | 19.1 | 19.1294 | 19.03 | 19815 |
| 1711574580 | 19.28 | -0.03 | -0.16 | 19.25 | 19.3757 | 19.18 | 186746 |
| 1711488540 | 19.31 | 0.19 | 0.99 | 19.17 | 19.37 | 19.17 | 59812 |
| 1711401600 | 19.12 | -0.2 | -1.04 | 18.8925 | 19.17 | 18.74 | 31044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
