Skip to main content
DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
13.63
-0.19 (-1.37%)
Mar 4, 2026, 9:30 AM EST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202614.5014.5013.2913.8213.82-6.31%5,589
Mar 2, 202614.5914.7513.7614.7514.75-2.32%3,540
Feb 27, 202614.9415.1014.2215.1015.10-0.42%2,815
Feb 26, 202613.2615.3413.2615.1615.164.72%7,720
Feb 25, 202613.1615.4013.1614.4814.48-0.64%2,745
Feb 24, 202615.4515.4514.2814.5714.570.07%4,229
Feb 23, 202614.9414.9413.1114.5614.560.87%4,589
Feb 20, 202614.7414.7413.9814.4414.441.21%16,799
Feb 19, 202614.6414.7414.2714.2714.27-2.95%3,696
Feb 18, 202614.8814.8813.8314.7014.700.55%3,752
Feb 17, 202614.8814.8814.2014.6214.62-1.76%5,249
Feb 13, 202614.8814.8814.5314.8814.884.90%1,920
Feb 12, 202614.8814.8813.0114.1914.19-4.67%2,757
Feb 11, 202614.8814.8814.1514.8814.881.99%2,787
Feb 10, 202613.1114.5913.1114.5914.590.34%11,899
Feb 9, 202614.5414.7012.7614.5414.549.65%3,270
Feb 6, 202613.2614.7913.2613.2613.26-7.21%1,195
Feb 5, 202612.3114.2912.3114.2914.292.34%5,627
Feb 4, 202612.1114.0912.1113.9613.966.75%3,306
Feb 3, 202612.5014.0012.5013.0813.08-10.66%1,577
Feb 2, 202614.6414.8014.3514.6414.64-1.50%3,236
Jan 30, 202612.7115.0912.7114.8614.860.75%6,150
Jan 29, 202612.6614.9912.6614.7514.751.37%6,776
Jan 28, 202614.9514.9513.7414.5514.550.30%4,710
Jan 27, 202612.7115.0412.7114.5114.511.11%2,695
Jan 26, 202614.9414.9413.8014.3514.35-3.30%34,493
Jan 23, 202614.8414.8413.9714.8414.84-0.79%4,879
Jan 22, 202613.5615.0913.5614.9614.963.30%4,629
Jan 21, 202614.9914.9913.9614.4814.481.61%4,856
Jan 20, 202614.5914.5912.9114.2514.25-1.32%19,236
Jan 16, 202615.4415.6014.3914.4414.44-7.08%5,009
Jan 15, 202615.5415.5414.3015.5415.547.25%2,657
Jan 14, 202612.8114.4912.8114.4914.499.15%1,002
Jan 13, 202612.8615.1012.8613.2813.28-6.78%2,616
Jan 12, 202612.6514.2412.6514.2414.24-3.39%4,811
Jan 9, 202614.7414.7412.6614.7414.745.00%2,871
Jan 8, 202612.6614.3912.6614.0414.040.99%2,406
Jan 7, 202614.6414.6413.7413.9013.90-5.70%3,589
Jan 6, 202614.7414.7413.9914.7414.742.79%1,892
Jan 5, 202614.3414.5014.1114.3414.342.33%5,353
Jan 2, 202614.3414.3412.7114.0114.01-2.28%4,113
Dec 31, 202512.6114.3412.6114.3414.346.22%1,360
Dec 30, 202512.6614.3412.6613.5013.503.25%3,892
Dec 29, 202514.3414.3412.7613.0813.080.58%5,800
Dec 26, 202514.3414.3412.6613.0013.00-7.39%6,618
Dec 24, 202513.5714.3413.5714.0414.046.45%2,736
Dec 23, 202512.9114.3412.9113.1913.19-7.18%4,819
Dec 22, 202514.8514.8513.4914.2114.219.12%6,853
Dec 19, 202514.7414.7413.0213.0213.02-10.45%4,231
Dec 18, 202514.5414.5413.6714.5414.545.78%4,203
Dec 17, 202513.0614.4413.0613.7513.754.22%4,950
Dec 16, 202512.9614.1912.8013.1913.19-4.09%8,202
Dec 15, 202512.8614.6412.8613.7513.75-4.45%6,170
Dec 12, 202514.3914.3913.6214.3914.394.28%6,898
Dec 11, 202512.6114.2512.6113.8013.80-23,869
Dec 10, 202512.6114.0912.6113.8013.80-2.40%2,099
Dec 9, 202511.9114.1411.9114.1414.145.91%3,958
Dec 8, 202512.0114.0012.0113.3513.353.70%5,314
Dec 5, 202513.8413.8411.9112.8812.88-0.39%3,557
Dec 4, 202512.0113.8412.0112.9312.93-6.61%9,307
Dec 3, 202512.0113.8412.0113.8413.846.63%1,947
Dec 2, 202512.5113.8412.5112.9812.98-5.53%2,992
Dec 1, 202512.3113.7412.3113.7413.741.78%2,136
Nov 28, 202512.1613.8412.1613.5013.508.19%3,853
Nov 26, 202514.3014.3012.1312.4812.48-8.34%9,372
Nov 25, 202512.6114.0912.6113.6113.613.32%4,755
Nov 24, 202512.1614.1912.1613.1813.18-7.15%5,149
Nov 21, 202514.1914.3512.8714.1914.194.03%7,952
Nov 20, 202512.3113.8012.3113.6413.640.37%1,744
Nov 19, 202512.2513.5912.2513.5913.5912.69%3,758
Nov 18, 202512.2113.4412.0612.0612.06-15.01%2,683
Nov 17, 202514.1914.1913.0114.1914.19-0.70%1,881
Nov 14, 202512.7614.2912.7614.2914.291.06%1,421
Nov 13, 202512.9114.1412.9114.1414.14-0.70%2,182
Nov 12, 202513.0114.2413.0114.2414.249.85%6,224
Nov 11, 202512.7114.0412.7112.9612.96-7.49%2,543
Nov 10, 202512.4114.4412.4114.0114.014.26%2,315
Nov 7, 202512.5013.4412.5013.4413.44-6.58%3,101
Nov 6, 202513.4714.3912.5414.3914.3913.63%2,919
Nov 5, 202512.6614.6912.6612.6612.66-1.17%1,840
Nov 4, 202514.8914.8912.8112.8112.81-8.50%928
Nov 3, 202515.0515.0513.1114.0014.00-6.91%2,456
Oct 31, 202514.1815.0412.7315.0415.046.21%6,701
Oct 30, 202515.7415.7414.1614.1614.16-9.74%1,299
Oct 29, 202516.0916.0914.1115.6915.69-3.99%3,370
Oct 28, 202516.5016.5014.1116.3416.348.79%2,405
Oct 27, 202514.5315.2014.2215.0215.020.13%3,368
Oct 24, 202514.8915.0014.5015.0015.005.93%2,128
Oct 23, 202515.0515.0514.1614.1614.16-5.02%995
Oct 22, 202515.2615.2614.1614.9114.91-1.99%949
Oct 21, 202515.1715.2115.0315.2115.213.72%897
Oct 20, 202515.1715.1714.6714.6714.67-2.49%945
Oct 17, 202515.0415.0415.0415.0415.04-0.33%418
Oct 16, 202514.7115.1414.7115.0915.090.51%3,444
Oct 15, 202515.1915.1915.0115.0115.01-1.17%1,104
Oct 14, 202514.6815.1914.6815.1915.191.18%1,978
Oct 13, 202515.1915.1915.0115.0115.01-1.17%1,529
Oct 10, 202515.1915.1914.1615.1915.19-3,803
Oct 9, 202515.1915.1915.1915.1915.19-356
Oct 8, 202515.1915.1915.1915.1915.191.18%341