Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.10	46.10	46.10	46.10	194	-0.40(-0.86%)
May 29, 2014	46.50	46.50	46.50	46.50	1,334	+0.35(+0.76%)
May 28, 2014	46.15	46.15	46.15	46.15	653	+0.40(+0.87%)
May 27, 2014	45.75	45.75	45.75	45.75	663	+0.75(+1.67%)
May 23, 2014		45.00	45.00	45.00	0	+2.31(+5.41%)
May 22, 2014	42.69	42.69	42.69	42.69	1,840	+0.19(+0.45%)
May 21, 2014	42.59	42.59	42.50	42.50	1,806	+0.00(+0.00%)
May 20, 2014	42.50	42.50	42.50	42.50	310	-1.30(-2.97%)
May 16, 2014	43.80	43.80	43.80	43.80	63	+0.43(+0.99%)
May 15, 2014	43.37	43.37	43.37	43.37	1,416	-0.15(-0.34%)
May 14, 2014	43.51	43.85	43.51	43.52	760	-0.23(-0.53%)
May 08, 2014		43.75	43.75	43.75	105	-1.25(-2.78%)
May 06, 2014	45.00	45.00	45.00	45.00	169	+0.20(+0.45%)
May 05, 2014	44.80	44.80	44.80	44.80	1,844	-0.45(-0.99%)
May 02, 2014	44.95	45.30	44.95	45.25	1,682	-0.50(-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.