Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012		32.41	32.41	32.41	0	+0.91(+2.89%)
Jul 30, 2012	31.50	31.50	31.50	31.50	233	+1.00(+3.28%)
Jul 24, 2012		30.50	30.50	30.50	0	-1.01(-3.21%)
Jul 12, 2012		31.51	31.51	31.51	0	-1.24(-3.79%)
Jul 10, 2012	32.75	32.75	32.75	32.75	0	-0.45(-1.36%)
Jul 09, 2012	33.20	33.20	33.20	33.20	120	-0.55(-1.63%)
Jul 06, 2012	33.75	33.75	33.75	33.75	3,949	+1.15(+3.53%)
Jun 27, 2012		32.60	32.60	32.60	0	+1.05(+3.33%)
Jun 22, 2012		31.55	31.55	31.55	0	+1.10(+3.61%)
Jun 11, 2012	30.45	30.45	30.45	30.45	0	+0.30(+1.00%)
Jun 08, 2012	30.15	30.15	30.15	30.15	3,980	-0.25(-0.82%)
Jun 07, 2012	30.40	30.40	30.40	30.40	173	-0.25(-0.82%)
Jun 06, 2012	30.65	30.65	30.65	30.65	485	+1.10(+3.72%)
Jun 04, 2012	29.55	29.55	29.55	29.55	0	+0.45(+1.55%)
Jun 01, 2012	29.10	29.10	29.10	29.10	174	-1.10(-3.64%)
May 30, 2012	30.20	30.20	30.20	30.20	200	-0.05(-0.17%)
May 29, 2012	30.25	30.25	30.25	30.25	3,817	-0.15(-0.49%)
May 23, 2012		30.40	30.40	30.40	0	-0.30(-0.98%)
May 22, 2012	30.70	30.70	30.70	30.70	218	+0.60(+1.99%)
May 21, 2012	30.10	30.10	30.10	30.10	878	+0.05(+0.17%)
May 18, 2012	30.05	30.05	30.05	30.05	134	-1.56(-4.94%)
May 17, 2012	31.61	31.61	31.61	31.61	1,504	-0.19(-0.60%)
May 15, 2012		31.80	31.80	31.80	0	-4.70(-12.88%)
May 14, 2012	36.50	36.50	36.50	36.50	165	+4.35(+13.53%)
May 11, 2012	32.30	32.30	32.15	32.15	653	-0.05(-0.16%)
May 10, 2012	32.20	32.20	32.20	32.20	171	+0.50(+1.58%)
May 08, 2012		31.70	31.70	31.70	0	-0.70(-2.16%)
May 07, 2012	32.40	32.40	32.40	32.40	762	-0.05(-0.15%)
May 04, 2012	32.45	32.45	32.45	32.45	562	-0.50(-1.52%)
May 03, 2012	32.95	32.95	32.95	32.95	644	-0.05(-0.15%)

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.