Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017		54.61	54.61	54.61	0	+2.11(+4.02%)
Oct 30, 2017	52.52	52.52	52.50	52.50	900	+0.71(+1.37%)
Oct 26, 2017		51.79	51.79	51.79	0	-0.16(-0.31%)
Oct 25, 2017	51.95	51.95	51.95	51.95	100	+0.22(+0.43%)
Oct 24, 2017	51.73	51.73	51.73	51.73	1,223	+1.10(+2.17%)
Oct 16, 2017		50.63	50.63	50.63	0	-0.27(-0.53%)
Oct 06, 2017		50.90	50.90	50.90	0	+1.35(+2.72%)
Sep 27, 2017		49.55	49.55	49.55	45	+0.48(+0.98%)
Sep 20, 2017		49.07	49.07	49.07	0	+0.95(+1.97%)
Sep 14, 2017		48.12	48.12	48.12	0	-0.65(-1.33%)
Sep 12, 2017		48.77	48.77	48.77	0	+0.41(+0.85%)
Sep 07, 2017		48.36	48.36	48.36	0	+0.83(+1.75%)
Sep 06, 2017	47.52	47.53	47.52	47.53	202	-1.30(-2.66%)
Aug 22, 2017		48.83	48.83	48.83	0	+0.13(+0.27%)
Aug 18, 2017		48.70	48.70	48.70	24	-0.35(-0.71%)
Aug 17, 2017	49.13	49.13	49.05	49.05	2,300	+0.26(+0.53%)
Aug 16, 2017	48.79	48.79	48.79	48.79	100	+0.75(+1.56%)
Aug 11, 2017		48.04	48.04	48.04	0	-0.49(-1.01%)
Aug 09, 2017		48.53	48.53	48.53	0	+0.32(+0.66%)
Aug 08, 2017	48.21	48.21	48.21	48.21	200	-0.02(-0.04%)

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.