Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	44.55	44.55	44.55	44.55	799	+0.59(+1.34%)
Oct 29, 2018		43.96	43.96	43.96	0	-1.09(-2.42%)
Oct 25, 2018		45.05	45.05	45.05	15	+0.00(+0.00%)
Oct 24, 2018	45.05	45.05	45.05	45.05	100	-0.41(-0.90%)
Oct 19, 2018		45.46	45.46	45.46	0	-2.24(-4.70%)
Oct 16, 2018		47.70	47.70	47.70	0	+0.00(+0.00%)
Oct 15, 2018		47.70	47.70	47.70	25	+0.00(+0.00%)
Oct 12, 2018		47.70	47.70	47.70	400	+0.00(+0.00%)
Oct 10, 2018		47.70	47.70	47.70	0	-0.78(-1.61%)
Oct 09, 2018	48.48	48.48	48.48	48.48	100	-1.82(-3.62%)
Oct 08, 2018		50.30	50.30	50.30	12	+0.00(+0.00%)
Oct 04, 2018		50.30	50.30	50.30	0	+0.00(+0.00%)
Oct 03, 2018	50.33	50.34	50.29	50.30	625	-1.68(-3.23%)
Oct 01, 2018		51.98	51.98	51.98	0	+4.47(+9.41%)
Sep 27, 2018		47.51	47.51	47.51	0	+0.00(+0.00%)
Sep 26, 2018		47.51	47.51	47.51	52	+0.00(+0.00%)
Sep 21, 2018		47.51	47.51	47.51	0	+0.00(+0.00%)
Sep 19, 2018		47.51	47.51	47.51	0	+0.00(+0.00%)
Sep 14, 2018		47.51	47.51	47.51	0	+0.00(+0.00%)
Sep 13, 2018	47.51	47.51	47.51	47.51	600	+0.08(+0.17%)
Sep 12, 2018	47.43	47.43	47.43	47.43	286	+0.16(+0.34%)
Sep 11, 2018		47.27	47.27	47.27	56	+0.00(+0.00%)
Sep 07, 2018		47.27	47.27	47.27	0	+0.00(+0.00%)
Sep 06, 2018	47.26	47.28	47.26	47.27	500	-2.08(-4.21%)
Aug 30, 2018		49.35	49.35	49.35	0	+0.30(+0.61%)
Aug 28, 2018		49.05	49.05	49.05	0	+0.00(+0.00%)
Aug 22, 2018		49.05	49.05	49.05	0	+0.00(+0.00%)
Aug 17, 2018		49.05	49.05	49.05	0	+0.00(+0.00%)
Aug 15, 2018		49.05	49.05	49.05	0	+0.00(+0.00%)
Aug 13, 2018		49.05	49.05	49.05	0	+0.00(+0.00%)
Aug 10, 2018	49.05	49.05	49.05	49.05	100	+0.00(+0.00%)
Aug 09, 2018					45	+0.00(+0.00%)
Aug 07, 2018					0	+0.00(+0.00%)

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.