Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		39.03	39.03	39.03	0	+1.78(+4.78%)
Jul 28, 2016	37.38	37.38	37.25	37.25	1,387	+0.23(+0.62%)
Jul 27, 2016	37.00	37.02	37.00	37.02	418	-0.24(-0.64%)
Jul 22, 2016		37.26	37.26	37.26	0	+0.76(+2.08%)
Jul 20, 2016		36.50	36.50	36.50	0	+0.98(+2.76%)
Jul 14, 2016		35.52	35.52	35.52	0	+0.95(+2.75%)
Jul 11, 2016		34.57	34.57	34.57	0	+1.24(+3.72%)
Jul 08, 2016	33.33	33.33	33.33	33.33	305	-0.75(-2.20%)
Jul 05, 2016	34.08	34.08	34.08	34.08	299	-0.05(-0.15%)
Jul 01, 2016		34.13	34.13	34.13	0	-0.96(-2.75%)
Jun 30, 2016	35.09	35.09	35.09	35.09	150	-0.98(-2.73%)
Jun 23, 2016		36.08	36.08	36.08	85	+1.15(+3.29%)
Jun 22, 2016	34.93	34.93	34.93	34.93	65,099	+0.26(+0.75%)
Jun 17, 2016		34.67	34.67	34.67	0	+0.77(+2.27%)
Jun 14, 2016		33.90	33.90	33.90	0	-1.32(-3.75%)
Jun 13, 2016	35.22	35.22	35.22	35.22	180	-0.44(-1.23%)
Jun 10, 2016	35.66	35.66	35.66	35.66	128	-0.68(-1.87%)
Jun 09, 2016	36.34	36.34	36.34	36.34	119	-0.78(-2.10%)
Jun 07, 2016		37.12	37.12	37.12	0	-0.72(-1.90%)
Jun 03, 2016		37.84	37.84	37.84	0	+0.24(+0.64%)
Jun 02, 2016	37.60	37.60	37.60	37.60	159	-1.12(-2.89%)
Jun 01, 2016	38.72	38.72	38.72	38.72	204	+0.08(+0.21%)
May 25, 2016		38.64	38.64	38.64	0	+1.22(+3.26%)
May 20, 2016		37.42	37.42	37.42	0	+0.33(+0.89%)
May 11, 2016		37.09	37.09	37.09	0	-0.63(-1.67%)
May 10, 2016	37.72	37.72	37.72	37.72	145	+1.26(+3.46%)
May 09, 2016	36.54	36.54	36.46	36.46	378	+0.99(+2.79%)
May 05, 2016		35.47	35.47	35.47	0	-0.83(-2.29%)

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.