Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	46.19	46.19	46.19	46.19	170	-1.66(-3.47%)
Oct 27, 2015		47.85	47.85	47.85	0	+0.18(+0.38%)
Oct 22, 2015		47.67	47.67	47.67	0	+1.69(+3.68%)
Oct 19, 2015		45.98	45.98	45.98	0	-0.32(-0.69%)
Oct 15, 2015		46.30	46.30	46.30	9	+1.28(+2.84%)
Oct 07, 2015		45.02	45.02	45.02	0	+1.44(+3.30%)
Oct 05, 2015		43.58	43.58	43.58	0	+1.33(+3.15%)
Sep 28, 2015		42.25	42.25	42.25	0	-3.14(-6.92%)
Sep 22, 2015		45.39	45.39	45.39	0	-1.05(-2.26%)
Sep 21, 2015	46.44	46.44	46.44	46.44	1,044	-0.20(-0.43%)
Sep 18, 2015	46.64	46.64	46.64	46.64	198	-0.11(-0.24%)
Sep 17, 2015	46.75	46.75	46.75	46.75	15,700	+2.23(+5.01%)
Sep 14, 2015		44.52	44.52	44.52	0	-0.33(-0.74%)
Sep 11, 2015	44.85	44.85	44.85	44.85	186	-1.91(-4.08%)
Sep 09, 2015		46.76	46.76	46.76	84	+1.35(+2.97%)
Sep 08, 2015	44.47	45.41	44.47	45.41	281	+1.20(+2.71%)
Aug 31, 2015		44.21	44.21	44.21	0	-0.19(-0.43%)
Aug 27, 2015		44.40	44.40	44.40	0	+1.36(+3.16%)
Aug 24, 2015		43.04	43.04	43.04	200	-2.96(-6.43%)
Aug 20, 2015		46.00	46.00	46.00	0	-2.85(-5.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.