Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		41.16	41.16	41.16	0	+0.00(+0.00%)
Jun 26, 2019		41.16	41.16	41.16	0	+0.00(+0.00%)
Jun 20, 2019		41.16	41.16	41.16	0	+0.00(+0.00%)
Jun 19, 2019		41.16	41.16	41.16	70	+0.00(+0.00%)
Jun 17, 2019		41.16	41.16	41.16	0	+0.34(+0.83%)
Jun 14, 2019	40.82	40.82	40.82	40.82	80	+2.24(+5.81%)
Jun 13, 2019		38.58	38.58	38.58	484	+0.00(+0.00%)
Jun 12, 2019		38.58	38.58	38.58	12	+0.00(+0.00%)
Jun 07, 2019		38.58	38.58	38.58	0	+0.00(+0.00%)
Jun 05, 2019		38.58	38.58	38.58	0	+0.00(+0.00%)
Jun 03, 2019		38.58	38.58	38.58	0	+0.00(+0.00%)
May 31, 2019	38.58	38.58	38.58	38.58	200	-0.46(-1.18%)
May 29, 2019		39.04	39.04	39.04	0	+0.00(+0.00%)
May 28, 2019		39.04	39.04	39.04	45	+0.00(+0.00%)
May 24, 2019	39.04	39.04	39.04	39.04	100	+0.18(+0.46%)
May 20, 2019		38.86	38.86	38.86	0	-4.34(-10.05%)
May 15, 2019		43.20	43.20	43.20	0	+0.00(+0.00%)
May 09, 2019		43.20	43.20	43.20	0	+0.00(+0.00%)
May 07, 2019		43.20	43.20	43.20	0	+0.00(+0.00%)
May 06, 2019		43.20	43.20	43.20	67	+0.00(+0.00%)
May 03, 2019		43.20	43.20	43.20	51	+0.00(+0.00%)
May 02, 2019	43.20	43.20	43.20	43.20	233	+0.49(+1.15%)
Apr 30, 2019		42.71	42.71	42.71	0	-0.69(-1.59%)
Apr 29, 2019	43.04	43.40	43.04	43.40	793	-1.04(-2.34%)
Apr 26, 2019		44.44	44.44	44.44	7	+0.00(+0.00%)
Apr 25, 2019		44.44	44.44	44.44	65	+0.00(+0.00%)
Apr 22, 2019		44.44	44.44	44.44	0	+0.00(+0.00%)
Apr 17, 2019		44.44	44.44	44.44	0	+2.70(+6.47%)
Apr 15, 2019		41.74	41.74	41.74	0	+0.00(+0.00%)
Apr 11, 2019		41.74	41.74	41.74	0	+0.00(+0.00%)
Apr 09, 2019		41.74	41.74	41.74	0	+0.00(+0.00%)
Apr 05, 2019		41.74	41.74	41.74	0	+2.18(+5.51%)
Apr 04, 2019		39.56	39.56	39.56	11	+0.00(+0.00%)
Apr 03, 2019		39.56	39.56	39.56	23	+0.00(+0.00%)
Apr 02, 2019	39.59	39.59	39.56	39.56	325	-0.57(-1.42%)

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.