Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2017		43.04	43.04	43.04	0	-0.17(-0.39%)
Jul 14, 2017		43.21	43.21	43.21	0	+0.59(+1.37%)
Jul 11, 2017		42.62	42.62	42.62	26	+0.53(+1.27%)
Jul 10, 2017	42.09	42.09	42.09	42.09	300	+0.07(+0.17%)
Jul 07, 2017	41.92	42.02	41.91	42.02	811	-0.63(-1.48%)
Jul 05, 2017		42.65	42.65	42.65	0	+0.48(+1.14%)
Jul 03, 2017	42.18	42.18	42.17	42.17	200	+0.26(+0.62%)
Jun 29, 2017		41.91	41.91	41.91	0	-0.32(-0.76%)
Jun 28, 2017	42.01	42.23	42.01	42.23	332	+0.28(+0.67%)
Jun 26, 2017		41.95	41.95	41.95	0	+0.26(+0.62%)
Jun 19, 2017		41.69	41.69	41.69	14	+0.03(+0.07%)
Jun 16, 2017	41.66	41.66	41.66	41.66	200	-0.60(-1.42%)
Jun 15, 2017	42.14	42.26	42.13	42.26	452	-1.29(-2.96%)
Jun 12, 2017		43.55	43.55	43.55	17	-0.04(-0.09%)
Jun 09, 2017	43.60	43.60	43.59	43.59	600	-0.03(-0.07%)
Jun 05, 2017		43.62	43.62	43.62	0	-0.70(-1.58%)
Jun 02, 2017	44.32	44.32	44.32	44.32	225	+1.32(+3.07%)
Jun 01, 2017	43.00	43.00	43.00	43.00	360	-0.14(-0.32%)
May 23, 2017		43.14	43.14	43.14	26	+0.14(+0.33%)
May 18, 2017		43.00	43.00	43.00	0	-0.50(-1.15%)
May 17, 2017	43.88	43.88	43.50	43.50	600	+0.36(+0.83%)
May 15, 2017		43.14	43.14	43.14	0	-0.60(-1.37%)
May 11, 2017		43.74	43.74	43.74	0	-0.17(-0.39%)
May 09, 2017		43.91	43.91	43.91	27	+0.70(+1.62%)
May 05, 2017		43.21	43.21	43.21	82	+0.17(+0.39%)

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.