Education
About Us
Working with TipRanks
Follow Us
DENSO Corporation (DNZOY)
OTHER OTC:DNZOY
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
12.99
13.63
12.99
13.62
13.62
-0.66%
167,809
2.01
Jan 07, 2026
13.74
13.74
13.67
13.71
13.71
-1.08%
69,718
0.84
Jan 06, 2026
13.86
13.94
13.83
13.86
13.86
-0.86%
104,575
1.28
Jan 05, 2026
14.47
14.47
13.86
13.98
13.98
+1.67%
132,698
1.66
Jan 02, 2026
13.85
13.87
13.22
13.75
13.75
+0.81%
109,472
1.39
Dec 31, 2025
13.71
13.77
13.64
13.64
13.64
-1.02%
44,685
0.57
Dec 30, 2025
13.83
13.84
13.75
13.78
13.78
+0.36%
57,391
0.73
Dec 29, 2025
13.71
13.76
13.68
13.73
13.73
-0.07%
46,328
0.59
Dec 26, 2025
13.70
13.76
13.70
13.74
13.74
+0.44%
29,282
0.38
Dec 24, 2025
14.25
14.25
13.62
13.68
13.68
-0.29%
22,186
0.28
Dec 23, 2025
13.73
13.73
13.67
13.72
13.72
-0.15%
59,971
0.77
Dec 22, 2025
13.60
13.81
13.60
13.74
13.74
+0.29%
42,122
0.52
Dec 19, 2025
13.07
13.76
13.07
13.70
13.70
+0.59%
48,753
0.60
Dec 18, 2025
13.73
13.73
13.62
13.62
13.62
+1.49%
74,655
0.93
Dec 17, 2025
13.51
13.53
13.40
13.42
13.42
-0.89%
44,150
0.55
Dec 16, 2025
13.57
13.62
13.51
13.54
13.54
-1.31%
63,396
0.79
Dec 15, 2025
13.77
13.77
13.66
13.72
13.72
+2.08%
79,303
1.00
Dec 12, 2025
13.15
13.53
13.15
13.44
13.44
-0.81%
74,031
0.94
Dec 11, 2025
13.55
13.60
13.54
13.55
13.55
+1.04%
98,365
1.27
Dec 10, 2025
13.29
13.42
13.26
13.41
13.41
+3.31%
48,227
0.62
Dec 09, 2025
12.56
13.04
12.53
12.98
12.98
+0.70%
126,679
1.66
Dec 08, 2025
12.90
12.92
12.86
12.89
12.89
0.00%
105,940
1.42
Dec 05, 2025
13.40
13.40
12.85
12.89
12.89
-2.42%
140,777
1.93
Dec 04, 2025
13.28
13.28
13.14
13.21
13.21
+2.09%
159,603
2.25
Dec 03, 2025
12.89
12.97
12.85
12.94
12.94
-0.31%
146,212
2.12
Dec 02, 2025
12.96
13.00
12.94
12.98
12.98
-0.99%
303,277
4.69
Dec 01, 2025
13.08
13.16
13.07
13.11
13.11
+0.08%
180,229
2.89
Nov 28, 2025
12.67
13.12
12.67
13.10
13.10
-0.83%
41,472
0.67
Nov 26, 2025
13.10
13.26
13.10
13.21
13.21
+1.54%
97,691
1.60
Nov 25, 2025
12.98
13.03
12.95
13.01
13.01
-1.81%
123,140
2.06
Nov 24, 2025
13.20
13.29
13.18
13.25
13.25
-0.08%
142,225
2.45
Nov 21, 2025
13.10
13.31
13.03
13.26
13.26
+5.57%
238,078
4.36
Nov 20, 2025
12.81
12.85
12.54
12.56
12.56
-2.56%
136,695
2.59
Nov 19, 2025
12.90
12.97
12.85
12.89
12.89
+0.39%
123,190
2.40
Nov 18, 2025
12.88
12.92
12.74
12.84
12.84
-2.91%
174,018
3.34
Nov 17, 2025
13.90
13.90
13.18
13.23
13.22
-3.61%
102,601
2.02
Nov 14, 2025
13.68
13.84
13.68
13.72
13.72
+3.78%
64,156
1.27
Nov 13, 2025
13.37
13.37
13.20
13.22
13.22
-2.87%
74,184
1.46
Nov 12, 2025
13.53
13.66
13.45
13.61
13.61
+1.04%
64,739
1.29
Nov 11, 2025
13.24
13.53
13.10
13.47
13.47
+0.15%
57,549
1.16
Nov 10, 2025
12.91
13.45
12.91
13.45
13.45
-1.25%
121,317
2.53
Nov 07, 2025
13.45
14.16
13.40
13.62
13.62
+1.04%
76,673
1.62
Nov 06, 2025
14.23
14.87
13.46
13.48
13.48
-2.18%
92,383
1.98
Nov 05, 2025
13.74
13.81
13.72
13.78
13.78
+0.22%
70,169
1.52
Nov 04, 2025
14.39
14.39
13.75
13.75
13.75
-1.29%
148,199
3.35
Nov 03, 2025
13.85
14.20
13.58
13.93
13.93
-0.50%
42,633
0.97
Oct 31, 2025
14.40
14.40
13.90
14.00
14.00
-6.54%
47,901
1.09
Oct 30, 2025
14.46
15.37
14.46
14.98
14.98
+0.20%
34,643
0.78
Oct 29, 2025
15.10
15.10
14.87
14.95
14.95
-1.12%
42,024
0.94
Oct 28, 2025
15.09
15.17
15.08
15.12
15.12
+0.07%
19,561
0.43
Rows: