Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.45	46.45	46.45	46.45	235	-1.11(-2.33%)
Jul 28, 2014		47.56	47.56	47.56	5	+0.76(+1.62%)
Jul 25, 2014	46.80	46.80	46.80	46.80	224	-0.50(-1.06%)
Jul 24, 2014	47.05	47.30	47.05	47.30	539	+0.61(+1.31%)
Jul 22, 2014		46.69	46.69	46.69	81	+0.09(+0.19%)
Jul 21, 2014	46.25	46.60	46.25	46.60	636	-0.10(-0.21%)
Jul 18, 2014	46.70	46.70	46.70	46.70	383	-0.75(-1.58%)
Jul 16, 2014		47.45	47.45	47.45	843	+0.42(+0.89%)
Jul 14, 2014		47.03	47.03	47.03	47	+0.63(+1.36%)
Jul 09, 2014		46.40	46.40	46.40	60	+0.08(+0.17%)
Jul 08, 2014	46.05	46.32	46.05	46.32	5,234	-0.68(-1.45%)
Jul 03, 2014		47.00	47.00	47.00	34	-0.50(-1.05%)
Jul 02, 2014	47.50	47.50	47.50	47.50	574	+0.09(+0.19%)
Jun 30, 2014		47.41	47.41	47.41	2	+0.11(+0.23%)
Jun 27, 2014	47.05	47.30	47.05	47.30	477	-0.22(-0.46%)
Jun 26, 2014	47.70	47.70	47.52	47.52	1,372	-0.52(-1.08%)
Jun 24, 2014		48.04	48.04	48.04	60	-0.06(-0.12%)
Jun 23, 2014	48.10	48.10	48.10	48.10	424	+0.50(+1.05%)
Jun 20, 2014	47.60	47.60	47.60	47.60	223	+0.50(+1.06%)
Jun 19, 2014	47.10	47.10	47.10	47.10	106	+0.00(+0.00%)
Jun 18, 2014	46.70	47.10	46.70	47.10	611	-0.15(-0.32%)
Jun 17, 2014	47.29	47.50	47.25	47.25	2,012	+0.00(+0.00%)
Jun 16, 2014	47.05	47.25	47.05	47.25	583	-0.25(-0.53%)
Jun 13, 2014	47.50	47.50	47.50	47.50	279	+0.40(+0.85%)
Jun 12, 2014	47.10	47.10	47.10	47.10	315	-0.05(-0.11%)
Jun 11, 2014	47.15	47.15	47.15	47.15	762	+0.25(+0.53%)
Jun 10, 2014	47.10	47.10	46.90	46.90	673	-0.05(-0.11%)
Jun 06, 2014	46.68	46.95	46.68	46.95	505	-0.31(-0.66%)
Jun 05, 2014	47.26	47.26	47.26	47.26	226	-0.61(-1.27%)
Jun 04, 2014	47.87	47.87	47.87	47.87	803	+0.64(+1.36%)
Jun 03, 2014	47.09	47.23	47.09	47.23	907	+0.25(+0.53%)
Jun 02, 2014	46.93	46.98	46.93	46.98	219	+0.88(+1.91%)
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.