Skip to main content
DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
11.91
-1.02 (-7.85%)
Dec 5, 2025, 2:13 PM EST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202515.1915.1915.0115.0115.01-1.17%1,436
Oct 6, 202515.1915.3514.1615.1915.192.95%2,905
Oct 3, 202515.9015.9014.7614.7614.76-2.86%624
Oct 2, 202515.1915.1915.1915.1915.19-300
Oct 1, 202515.3315.3314.1615.1915.19-2,074
Sep 30, 202515.3515.3514.6815.1915.19-0.59%40,650
Sep 29, 202515.2815.2815.2815.2815.283.80%737
Sep 26, 202515.5015.5014.7214.7214.72-3.98%2,354
Sep 25, 202515.3415.3415.1315.3315.33-2.04%591
Sep 24, 202515.6515.6515.6515.6515.653.47%582
Sep 23, 202515.3415.3415.1315.1315.130.55%1,544
Sep 22, 202515.2315.2315.0415.0415.04-0.59%1,623
Sep 19, 202515.3515.3514.7615.1315.132.04%1,193
Sep 18, 202515.3515.3514.8314.8314.83-3.39%1,816
Sep 17, 202514.7615.3514.7615.3515.351.86%5,632
Sep 15, 202515.3515.3513.9115.0715.078.34%1,316
Sep 12, 202515.3515.3513.9113.9113.91-9.38%443
Sep 11, 202515.3515.3515.1015.3515.354.92%1,109
Sep 10, 202515.3515.3514.6314.6314.63-5.55%1,302
Sep 9, 202515.3515.4914.6315.4915.490.91%2,196
Sep 8, 202515.3515.3514.4115.3515.356.71%1,328
Sep 5, 202515.5615.5614.1114.3914.39-4.55%5,442
Sep 4, 202515.3515.3515.0715.0715.07-1,886
Sep 3, 202515.3515.3515.0715.0715.07-0.20%1,867
Sep 2, 202515.5115.5113.9115.1015.102.03%2,208
Aug 29, 202515.6915.6914.8014.8014.806.40%1,594
Aug 28, 202515.7415.7413.9113.9113.91-9.38%1,202
Aug 27, 202514.7015.4913.9115.3515.356.04%11,368
Aug 26, 202514.4515.5413.4114.4814.480.42%3,201
Aug 22, 202514.5914.7113.2114.4214.42-1.20%3,706
Aug 21, 202514.8414.8413.5114.5914.591.32%1,877
Aug 20, 202514.8414.8413.4914.4014.40-4.00%8,207
Aug 19, 202514.8415.0014.8415.0015.001.08%1,369
Aug 18, 202514.8414.8414.5914.8414.841.90%874
Aug 15, 202514.8414.8414.5614.5614.56-1.87%1,502
Aug 14, 202514.8414.8414.5414.8414.846.66%504
Aug 13, 202514.8414.8413.7113.9113.91-6.25%1,523
Aug 12, 202514.1814.8413.3514.8414.845.44%4,341
Aug 11, 202514.8414.8414.0814.0814.08-3.02%4,860
Aug 8, 202514.8414.8413.9314.5114.511.14%1,239
Aug 7, 202514.8014.8013.9014.3514.35-1.12%4,478
Aug 6, 202514.7414.7414.5114.5114.51-1,493
Aug 5, 202514.8414.8414.0314.5114.512.93%3,197
Aug 4, 202514.8414.8414.1014.1014.10-2.34%2,990
Aug 1, 202514.8414.8413.8814.4414.448.97%1,207
Jul 31, 202512.9614.4412.9613.2513.25-9.80%3,477
Jul 30, 202514.6914.6913.0514.6914.691.31%764
Jul 29, 202514.9414.9413.9014.5014.50-3.91%4,915
Jul 28, 202515.0915.1114.6515.0915.09-7,371
Jul 25, 202515.0915.0913.0115.0915.09-3.82%2,595
Jul 24, 202514.5515.6914.5515.6915.699.03%2,251
Jul 23, 202513.0914.3913.0914.3914.394.28%707
Jul 22, 202514.2914.2912.0113.8013.804.15%1,019
Jul 21, 202512.1114.3912.1113.2513.25-7.28%2,844
Jul 18, 202514.2914.2913.8114.2914.29-2.66%717
Jul 17, 202513.3714.6813.3714.6814.6811.21%1,818
Jul 16, 202512.0614.3411.9013.2013.20-4.86%2,480
Jul 15, 202514.2914.3513.3013.8813.88-0.63%8,653