Denso Corp Ltd Ord (OP: DNZOF )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	17.30	17.30	16.70	16.70	887	+0.07(+0.42%)
May 16, 2024	16.79	16.79	16.63	16.63	407	+0.73(+4.59%)
May 14, 2024				15.90	70	-0.15(-0.93%)
May 13, 2024	16.68	16.84	16.05	16.05	474	-0.91(-5.37%)
May 10, 2024	16.60	16.96	16.60	16.96	3,192	+0.27(+1.62%)
May 08, 2024				16.69	0	-0.52(-3.02%)
May 06, 2024				17.21	2,000	-0.69(-3.85%)
May 03, 2024	17.90	17.90	17.74	17.90	621	+0.40(+2.29%)
May 02, 2024	17.86	17.86	16.94	17.50	1,677	+0.01(+0.06%)
May 01, 2024	17.49	17.49	17.49	17.49	225	+0.12(+0.69%)
Apr 30, 2024	17.21	17.37	17.21	17.37	311	-0.49(-2.74%)
Apr 29, 2024	17.83	17.86	17.83	17.86	273	+0.14(+0.79%)
Apr 26, 2024	17.81	17.97	17.72	17.72	1,133	-0.47(-2.58%)
Apr 25, 2024	18.03	18.19	18.03	18.19	1,336	+0.12(+0.66%)
Apr 24, 2024	18.16	18.16	18.07	18.07	5,668	+0.26(+1.46%)
Apr 23, 2024	17.81	17.81	17.81	17.81	204	-0.75(-4.04%)
Apr 19, 2024				18.56	55	-0.18(-0.96%)
Apr 17, 2024				18.74	0	-0.34(-1.78%)
Apr 15, 2024				19.08	54	-0.27(-1.40%)
Apr 12, 2024	19.35	19.35	19.19	19.35	1,114	+0.27(+1.42%)
Apr 11, 2024	19.08	19.36	19.08	19.08	660	-0.25(-1.29%)
Apr 10, 2024	19.17	19.33	19.17	19.33	467	+0.19(+0.99%)
Apr 09, 2024	19.14	19.14	19.14	19.14	169	+0.85(+4.65%)
Apr 05, 2024				18.29	145	-0.57(-3.02%)
Apr 04, 2024	18.86	18.86	18.86	18.86	124	+0.37(+2.00%)
Apr 03, 2024	18.49	18.49	18.49	18.49	455	+0.58(+3.24%)
Apr 02, 2024	17.91	17.95	17.91	17.91	582	-0.79(-4.22%)

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.