Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2020		47.23	47.23	47.23	0	+0.46(+0.98%)
Oct 26, 2020		46.77	46.77	46.77	0	+0.00(+0.00%)
Oct 23, 2020	46.77	46.77	46.77	46.77	100	+1.01(+2.21%)
Oct 22, 2020		45.76	45.76	45.76	11	+0.00(+0.00%)
Oct 20, 2020		45.76	45.76	45.76	0	+0.00(+0.00%)
Oct 16, 2020		45.76	45.76	45.76	0	+0.00(+0.00%)
Oct 12, 2020		45.76	45.76	45.76	0	+0.00(+0.00%)
Oct 09, 2020		45.76	45.76	45.76	67	+0.00(+0.00%)
Oct 08, 2020	45.80	45.80	45.76	45.76	242	+0.85(+1.89%)
Oct 06, 2020		44.91	44.91	44.91	0	+0.41(+0.92%)
Oct 02, 2020		44.50	44.50	44.50	0	+1.05(+2.42%)
Sep 25, 2020		43.45	43.45	43.45	0	+0.00(+0.00%)
Sep 18, 2020		43.45	43.45	43.45	0	+0.59(+1.38%)
Sep 17, 2020	43.11	43.11	42.86	42.86	220	-1.36(-3.08%)
Sep 16, 2020	44.22	44.22	44.22	44.22	840	+0.82(+1.89%)
Sep 15, 2020	43.10	43.55	43.10	43.40	2,352	+1.08(+2.55%)
Sep 10, 2020		42.32	42.32	42.32	0	+0.11(+0.26%)
Sep 09, 2020	42.25	42.25	42.21	42.21	426	+0.64(+1.54%)
Sep 08, 2020	42.00	42.00	41.57	41.57	8,059	+0.96(+2.37%)
Sep 03, 2020		40.61	40.61	40.61	0	-1.39(-3.31%)
Sep 02, 2020	42.00	42.00	42.00	42.00	120	+0.23(+0.55%)
Sep 01, 2020	41.13	41.77	41.09	41.77	1,002	+0.68(+1.65%)
Aug 27, 2020		41.09	41.09	41.09	0	+0.63(+1.56%)
Aug 25, 2020		40.46	40.46	40.46	0	+0.31(+0.77%)
Aug 24, 2020	40.19	40.19	40.15	40.15	1,027	+0.49(+1.24%)
Aug 21, 2020		39.66	39.66	39.66	38	+0.00(+0.00%)
Aug 20, 2020	39.66	39.66	39.66	39.66	137	-2.00(-4.80%)
Aug 19, 2020		41.66	41.66	41.66	41	+0.00(+0.00%)
Aug 14, 2020		41.66	41.66	41.66	0	+0.31(+0.75%)
Aug 13, 2020	41.35	41.35	41.35	41.35	178	+1.70(+4.28%)
Aug 11, 2020		39.65	39.65	39.65	0	+1.19(+3.10%)
Aug 07, 2020		38.46	38.46	38.46	0	+1.34(+3.61%)
Aug 05, 2020		37.12	37.12	37.12	0	+0.00(+0.00%)
Aug 04, 2020	36.67	37.12	36.67	37.12	500	+0.40(+1.09%)

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.