Education
About Us
Working with TipRanks
Follow Us
DENSO Corporation (DNZOY)
OTHER OTC:DNZOY
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 27, 2025
15.05
15.13
15.03
15.11
15.11
+0.73%
113,953
2.60
Oct 24, 2025
15.11
15.11
14.94
15.00
15.00
+1.21%
44,972
1.03
Oct 23, 2025
14.89
14.94
14.78
14.82
14.82
-0.67%
24,886
0.57
Oct 22, 2025
14.97
14.97
14.83
14.92
14.92
+0.84%
25,988
0.60
Oct 21, 2025
14.70
14.81
14.65
14.80
14.80
-1.23%
64,094
1.46
Oct 20, 2025
15.16
15.46
14.93
14.98
14.98
+2.32%
32,980
0.74
Oct 17, 2025
14.64
14.72
14.53
14.64
14.64
+0.76%
34,502
0.76
Oct 16, 2025
14.86
14.86
14.47
14.53
14.53
-0.21%
42,596
0.92
Oct 15, 2025
14.70
14.85
14.47
14.56
14.56
+0.97%
40,690
0.87
Oct 14, 2025
13.78
14.88
13.78
14.42
14.42
+2.05%
90,410
1.96
Oct 13, 2025
14.00
14.62
14.00
14.13
14.13
+1.58%
82,939
1.77
Oct 10, 2025
14.50
14.50
13.87
13.91
13.91
-4.79%
30,046
0.64
Oct 09, 2025
14.89
14.89
14.53
14.61
14.61
-1.75%
31,195
0.66
Oct 08, 2025
14.94
15.06
14.78
14.87
14.87
-0.80%
42,797
0.90
Oct 07, 2025
15.66
15.66
14.97
14.99
14.99
-0.53%
36,209
0.76
Oct 06, 2025
15.10
15.26
15.05
15.07
15.07
+2.80%
45,304
0.94
Oct 03, 2025
14.61
14.72
14.61
14.66
14.66
+1.73%
20,777
0.43
Oct 02, 2025
14.60
14.60
14.34
14.41
14.41
+0.91%
25,713
0.53
Rows: