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%)
May 01, 2014	45.75	45.75	45.75	45.75	217	+0.70(+1.55%)
Apr 30, 2014	45.05	45.05	45.05	45.05	256	-0.75(-1.64%)
Apr 29, 2014	45.80	45.80	45.80	45.80	186	-0.75(-1.61%)
Apr 25, 2014	46.55	46.55	46.55	46.55	200	-0.05(-0.11%)
Apr 22, 2014	46.60	46.60	46.60	46.60	125	-0.05(-0.11%)
Apr 21, 2014	46.65	46.65	46.65	46.65	444	+0.86(+1.88%)
Apr 17, 2014		45.79	45.79	45.79	0	-0.01(-0.02%)
Apr 16, 2014	45.75	45.80	45.75	45.80	855	-0.64(-1.38%)
Apr 14, 2014		46.44	46.44	46.44	3	-0.11(-0.24%)
Apr 11, 2014	46.63	46.63	46.55	46.55	0	-0.22(-0.47%)
Apr 10, 2014	46.77	46.77	46.77	46.77	181	-0.68(-1.43%)
Apr 09, 2014	47.20	47.45	47.20	47.45	754	-0.29(-0.61%)
Apr 08, 2014	47.75	47.75	47.74	47.74	481	-0.51(-1.06%)
Apr 07, 2014	48.37	48.37	48.25	48.25	661	-0.34(-0.70%)
Apr 04, 2014	48.59	48.59	48.59	48.59	0	+0.24(+0.50%)
Apr 03, 2014	48.35	48.35	48.35	48.35	241	-0.20(-0.41%)
Apr 02, 2014	48.55	48.55	48.55	48.55	382	+0.55(+1.15%)
Apr 01, 2014	48.00	48.00	48.00	48.00	371	+0.15(+0.31%)
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%)
Jan 02, 2014	52.34	52.34	52.34	52.34	688	-0.51(-0.96%)
Dec 30, 2013		52.85	52.85	52.85	0	+0.10(+0.19%)
Dec 27, 2013	52.75	52.75	52.75	52.75	486	+1.25(+2.43%)
Dec 26, 2013	51.50	51.50	51.50	51.50	207	+0.96(+1.90%)
Dec 24, 2013	50.54	50.54	50.54	50.54	237	+0.44(+0.88%)
Dec 23, 2013	50.10	50.10	50.10	50.10	748	+0.03(+0.06%)
Dec 19, 2013	50.07	50.07	50.07	50.07	17	+0.07(+0.14%)
Dec 18, 2013	49.90	50.00	49.90	50.00	634	+0.70(+1.42%)
Dec 17, 2013	49.10	49.30	49.10	49.30	1,129	+0.05(+0.10%)
Dec 16, 2013	48.65	49.25	48.65	49.25	3,459	-0.35(-0.71%)
Dec 13, 2013	49.60	49.60	49.60	49.60	0	-0.15(-0.30%)
Dec 11, 2013	49.75	49.75	49.75	49.75	88	+0.04(+0.08%)
Dec 10, 2013	49.18	49.71	49.18	49.71	1,045	+1.11(+2.28%)
Dec 06, 2013		48.60	48.60	48.60	66	+0.71(+1.48%)
Dec 05, 2013	47.82	47.89	47.82	47.89	667	-1.26(-2.56%)
Dec 03, 2013		49.15	49.15	49.15	0	-0.84(-1.68%)
Nov 29, 2013	49.99	49.99	49.99	49.99	0	+0.62(+1.26%)
Nov 27, 2013	49.60	49.60	49.37	49.37	363	+0.63(+1.29%)
Nov 25, 2013		48.74	48.74	48.74	0	+0.04(+0.08%)
Nov 22, 2013	48.70	48.70	48.70	48.70	160	-0.50(-1.02%)
Nov 21, 2013	49.20	49.20	49.20	49.20	447	+0.34(+0.70%)
Nov 20, 2013	48.85	48.86	48.85	48.86	275	-0.02(-0.04%)
Nov 18, 2013		48.88	48.88	48.88	0	-0.37(-0.75%)
Nov 15, 2013	48.76	49.25	48.70	49.25	2,651	+0.25(+0.51%)
Nov 14, 2013	49.00	49.00	49.00	49.00	693	+0.85(+1.77%)
Nov 12, 2013		48.15	48.15	48.15	0	+0.25(+0.52%)
Nov 11, 2013	47.80	47.90	47.80	47.90	1,189	+0.08(+0.17%)
Nov 08, 2013	47.70	47.82	47.70	47.82	1,136	+0.41(+0.86%)
Nov 07, 2013	47.41	47.41	47.41	47.41	152	-1.09(-2.25%)
Nov 06, 2013	48.50	48.50	48.50	48.50	188	+0.60(+1.25%)
Nov 05, 2013	47.80	47.90	47.80	47.90	683	-0.45(-0.93%)
Nov 01, 2013		48.35	48.35	48.35	0	-0.12(-0.25%)
Oct 31, 2013	48.47	48.47	48.47	48.47	229	+0.27(+0.56%)
Oct 25, 2013		48.20	48.20	48.20	0	-0.74(-1.51%)
Oct 24, 2013	48.94	48.94	48.94	48.94	477	+0.69(+1.43%)
Oct 23, 2013	48.10	48.25	47.80	48.25	747	-1.20(-2.43%)
Oct 22, 2013	49.45	49.45	49.45	49.45	160	-0.05(-0.10%)
Oct 18, 2013		49.50	49.50	49.50	0	-0.30(-0.60%)
Oct 17, 2013	49.87	49.87	49.80	49.80	857	+0.25(+0.50%)
Oct 16, 2013	49.55	49.55	49.55	49.55	180	-0.15(-0.30%)
Oct 14, 2013		49.70	49.70	49.70	0	+0.30(+0.61%)
Oct 11, 2013	48.92	49.40	48.92	49.40	695	+0.08(+0.16%)
Oct 10, 2013	49.30	49.32	49.30	49.32	539	+0.87(+1.80%)
Oct 09, 2013	48.45	48.45	48.45	48.45	170	+0.84(+1.76%)
Oct 04, 2013		47.61	47.61	47.61	0	+0.31(+0.66%)
Oct 03, 2013	47.30	47.30	47.30	47.30	211	-0.32(-0.67%)
Oct 02, 2013	47.22	47.62	47.22	47.62	412	-0.08(-0.17%)
Oct 01, 2013	47.70	47.70	47.70	47.70	670	+0.70(+1.49%)
Sep 30, 2013	46.78	47.00	46.78	47.00	327	-0.85(-1.78%)
Sep 26, 2013	47.85	47.85	47.85	47.85	0	-0.50(-1.03%)
Sep 25, 2013	48.35	48.35	48.35	48.35	480	-0.60(-1.23%)
Sep 24, 2013	48.95	48.95	48.95	48.95	744	+0.60(+1.24%)
Sep 20, 2013		48.35	48.35	48.35	0	-0.35(-0.72%)
Sep 19, 2013	48.70	48.70	48.70	48.70	200	-0.30(-0.61%)
Sep 18, 2013	47.65	49.00	47.65	49.00	445	+1.80(+3.81%)
Sep 17, 2013	47.20	47.20	47.20	47.20	181	-0.40(-0.84%)
Sep 16, 2013	48.00	48.00	47.60	47.60	288	+0.10(+0.21%)
Sep 13, 2013	47.50	47.50	47.50	47.50	150	+0.50(+1.06%)
Sep 12, 2013	46.05	47.00	46.05	47.00	550	-0.30(-0.63%)
Sep 11, 2013	46.88	47.30	46.88	47.30	571	-0.30(-0.63%)
Sep 09, 2013		47.60	47.60	47.60	0	+0.45(+0.95%)
Sep 06, 2013	47.15	47.15	47.15	47.15	251	+0.20(+0.43%)
Sep 04, 2013		46.95	46.95	46.95	0	+0.85(+1.84%)
Sep 03, 2013	46.10	46.10	46.10	46.10	332	+0.30(+0.66%)
Aug 30, 2013	45.80	45.80	45.80	45.80	194	-0.50(-1.08%)
Aug 29, 2013	46.30	46.30	46.30	46.30	559	+0.30(+0.65%)
Aug 28, 2013	46.00	46.00	46.00	46.00	1,585	+0.50(+1.10%)
Aug 27, 2013	45.50	45.50	45.50	45.50	144	-0.75(-1.62%)
Aug 26, 2013	46.25	46.25	46.25	46.25	157	-1.00(-2.12%)
Aug 23, 2013	47.25	47.25	46.75	47.25	1,159	+0.30(+0.64%)
Aug 22, 2013	46.60	46.95	46.60	46.95	1,915	+0.55(+1.19%)
Aug 21, 2013	46.40	46.40	46.40	46.40	175	-0.45(-0.96%)
Aug 20, 2013	46.85	46.85	46.85	46.85	1,401	-0.15(-0.32%)
Aug 19, 2013	47.00	47.00	47.00	47.00	712	-0.50(-1.05%)
Aug 16, 2013	47.50	47.50	47.50	47.50	608	-0.35(-0.73%)
Aug 15, 2013	47.85	47.85	47.85	47.85	3,610	+0.35(+0.74%)
Aug 14, 2013	47.50	47.50	47.50	47.50	228	+0.20(+0.42%)
Aug 13, 2013	47.30	47.30	47.30	47.30	746	+0.90(+1.94%)
Aug 09, 2013		46.40	46.40	46.40	0	+0.30(+0.65%)
Aug 07, 2013		46.10	46.10	46.10	0	-0.90(-1.91%)
Aug 06, 2013	47.45	47.45	47.00	47.00	333	+0.10(+0.21%)
Aug 05, 2013	46.65	46.90	46.65	46.90	394	-0.85(-1.78%)
Aug 02, 2013	47.75	47.75	47.75	47.75	175	+0.35(+0.74%)
Aug 01, 2013	47.40	47.40	47.40	47.40	250	+0.65(+1.39%)
Jul 30, 2013		46.75	46.75	46.75	0	+0.10(+0.21%)
Jul 29, 2013	46.65	46.65	46.65	46.65	307	-0.20(-0.43%)
Jul 26, 2013	46.85	46.85	46.85	46.85	309	-1.70(-3.50%)
Jul 25, 2013	48.55	48.55	48.55	48.55	155	-1.25(-2.51%)
Jul 24, 2013	49.80	49.80	49.80	49.80	111	+0.25(+0.50%)
Jul 19, 2013	49.55	49.55	49.55	49.55	0	-0.20(-0.40%)
Jul 15, 2013	49.75	49.75	49.75	49.75	0	+1.25(+2.58%)
Jul 11, 2013		48.50	48.50	48.50	0	+1.20(+2.54%)
Jul 08, 2013		47.30	47.30	47.30	0	-0.20(-0.42%)
Jul 03, 2013	47.50	47.50	47.50	47.50	0	-0.25(-0.52%)
Jul 02, 2013	47.75	47.75	47.75	47.75	933	+0.75(+1.60%)
Jun 28, 2013		47.00	47.00	47.00	0	+0.20(+0.43%)
Jun 27, 2013	46.70	46.80	46.70	46.80	382	+0.40(+0.86%)
Jun 26, 2013	46.40	46.40	46.40	46.40	1,193	+1.65(+3.69%)
Jun 25, 2013	45.10	45.10	44.75	44.75	256	+0.80(+1.82%)
Jun 24, 2013	43.95	43.95	43.95	43.95	356	-1.30(-2.87%)
Jun 21, 2013	44.25	45.25	44.25	45.25	889	-0.45(-0.98%)
Jun 18, 2013	45.70	45.70	45.70	45.70	0	+1.55(+3.51%)
Jun 13, 2013		44.15	44.15	44.15	0	+0.15(+0.34%)
Jun 12, 2013	44.00	44.00	44.00	44.00	390	-0.70(-1.57%)
Jun 10, 2013	44.70	44.70	44.70	44.70	0	+2.10(+4.93%)
Jun 07, 2013	42.60	42.60	42.60	42.60	203	+1.30(+3.15%)
Jun 06, 2013	41.30	41.30	41.30	41.30	2,683	-0.90(-2.13%)
Jun 04, 2013		42.20	42.20	42.20	0	+1.19(+2.90%)

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.