Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	48.10	48.10	47.85	47.85	620	+0.75(+1.59%)
Mar 28, 2014	47.15	47.15	47.10	47.10	0	-0.30(-0.63%)
Mar 26, 2014		47.40	47.40	47.40	124	-0.10(-0.21%)
Mar 25, 2014	47.20	47.50	47.20	47.50	1,533	+1.70(+3.71%)
Mar 21, 2014		45.80	45.80	45.80	0	+0.10(+0.22%)
Mar 20, 2014	45.59	45.70	45.59	45.70	430	-1.55(-3.28%)
Mar 19, 2014	47.25	47.25	47.25	47.25	157	-1.90(-3.87%)
Mar 17, 2014	49.15	49.15	49.15	49.15	98	-0.55(-1.11%)
Mar 14, 2014	49.70	49.70	49.70	49.70	0	-0.80(-1.58%)
Mar 13, 2014	50.76	50.76	50.50	50.50	403	-0.38(-0.75%)
Mar 12, 2014	50.50	50.88	50.50	50.88	563	-1.62(-3.09%)
Mar 07, 2014		52.50	52.50	52.50	29	+0.10(+0.19%)
Mar 06, 2014	52.40	52.40	52.40	52.40	234	+0.22(+0.42%)
Mar 04, 2014		52.18	52.18	52.18	97	+0.26(+0.50%)
Mar 03, 2014	51.92	51.92	51.92	51.92	814	-1.76(-3.28%)
Feb 28, 2014	53.68	53.68	53.68	53.68	0	+1.16(+2.21%)
Feb 26, 2014		52.52	52.52	52.52	36	-0.56(-1.06%)
Feb 25, 2014	53.05	53.08	53.05	53.08	396	-0.08(-0.15%)
Feb 24, 2014	53.16	53.16	53.16	53.16	138	+0.06(+0.11%)
Feb 21, 2014	52.92	53.15	52.92	53.10	0	-0.05(-0.09%)
Feb 20, 2014	53.10	53.15	53.05	53.15	1,226	+0.73(+1.39%)
Feb 19, 2014	52.42	52.42	52.42	52.42	372	-0.48(-0.91%)
Feb 18, 2014	52.90	52.90	52.90	52.90	381	+1.62(+3.16%)
Feb 11, 2014		51.28	51.28	51.28	0	+0.33(+0.65%)
Feb 10, 2014	50.60	50.95	50.60	50.95	599	+1.14(+2.29%)
Feb 06, 2014		49.81	49.81	49.81	43	-0.97(-1.91%)
Feb 05, 2014		50.78	50.78	50.78	0	+0.75(+1.50%)
Feb 04, 2014	49.91	50.03	49.91	50.03	5,724	-0.05(-0.10%)
Feb 03, 2014	50.97	50.97	50.08	50.08	515	-1.58(-3.06%)
Jan 31, 2014	51.66	51.66	51.66	51.66	0	-0.88(-1.67%)
Jan 30, 2014	52.45	52.54	52.45	52.54	1,351	-0.36(-0.68%)
Jan 29, 2014	53.99	53.99	52.90	52.90	969	-0.19(-0.36%)
Jan 28, 2014	53.09	53.09	53.09	53.09	174	+0.10(+0.19%)
Jan 27, 2014	52.99	52.99	52.99	52.99	195	-0.30(-0.56%)
Jan 23, 2014		53.29	53.29	53.29	24	-0.39(-0.73%)
Jan 22, 2014	53.44	53.68	53.44	53.68	874	-0.82(-1.50%)
Jan 17, 2014	54.50	54.50	54.50	54.50	120	+0.20(+0.37%)
Jan 16, 2014	53.50	54.30	53.50	54.30	432	+0.80(+1.50%)
Jan 15, 2014	53.33	53.50	53.33	53.50	1,037	+0.75(+1.42%)
Jan 14, 2014	52.75	52.75	52.75	52.75	276	-0.15(-0.28%)
Jan 13, 2014	53.49	53.50	52.90	52.90	1,138	-0.36(-0.68%)
Jan 10, 2014	53.26	53.26	53.26	53.26	380	+0.41(+0.78%)
Jan 09, 2014	52.85	52.85	52.85	52.85	894	+0.25(+0.48%)
Jan 07, 2014		52.60	52.60	52.60	35	-0.05(-0.09%)
Jan 06, 2014	52.65	52.65	52.65	52.65	535	+0.05(+0.10%)
Jan 03, 2014	52.60	52.60	52.60	52.60	0	+0.26(+0.50%)

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.