Skip to main content
DENSO Corporation (DNZOF)
OTCMKTS · Delayed Price · Currency is USD
11.99
-0.20 (-1.64%)
Apr 28, 2026, 2:28 PM EST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202611.2612.9411.2612.1912.196.93%10,572
Apr 24, 202612.9412.9411.2611.4011.40-9.52%4,957
Apr 23, 202611.2612.9411.1012.6012.60-2.63%4,541
Apr 22, 202611.2612.9411.1012.9412.94-2,904
Apr 21, 202611.2612.9411.2612.9412.94-2,844
Apr 20, 202613.1013.1011.2612.9412.946.94%5,308
Apr 17, 202611.2612.1111.2612.1012.10-7.56%27,035
Apr 16, 202613.0913.0911.0113.0913.097.65%3,188
Apr 15, 202612.8412.8411.6512.1612.166.11%7,464
Apr 14, 202611.4612.8411.4611.4611.46-10.75%3,510
Apr 13, 202612.8412.8411.3012.8412.842.11%5,430
Apr 10, 202611.4612.8411.4612.5812.58-7.54%3,416
Apr 9, 202612.5713.6011.5513.6013.600.67%2,545
Apr 8, 202612.6713.7412.5213.5113.516.65%2,276
Apr 7, 202613.1413.1411.4112.6712.6711.03%1,698
Apr 6, 202612.5412.5411.4111.4111.41-9.18%2,999
Apr 2, 202611.8512.8911.2612.5612.563.23%2,916
Apr 1, 202611.0612.8011.0612.1712.17-1.26%9,015
Mar 31, 202611.0612.8011.0612.3312.33-2.49%2,707
Mar 30, 202611.0612.6411.0612.6412.642.85%2,890
Mar 27, 202611.1612.2911.1612.2912.29-3.15%4,513
Mar 26, 202612.6912.6912.0012.6912.692.13%6,107
Mar 25, 202612.8512.8511.3112.4312.43-2.09%5,500
Mar 24, 202612.8512.8512.0012.6912.6912.20%5,229
Mar 23, 202612.8512.8511.3111.3111.31-13.27%47,571
Mar 20, 202612.1313.0411.1613.0413.040.38%3,717
Mar 19, 202611.1112.9911.1112.9912.99-1.52%2,239
Mar 18, 202611.7613.1911.7613.1913.192.33%3,019
Mar 17, 202612.8912.8911.5112.8912.891.50%6,803
Mar 16, 202611.2113.0911.2112.7012.704.53%11,201
Mar 13, 202611.3112.9911.3112.1512.15-3.61%7,813
Mar 12, 202611.7613.4411.7612.6112.61-6.60%4,163
Mar 11, 202612.8013.9511.8113.5013.502.55%6,622
Mar 10, 202613.6913.6912.7313.1613.16-0.53%4,022
Mar 9, 202613.8513.8512.5713.2313.231.77%6,977
Mar 6, 202613.3913.5511.6613.0013.00-8.77%5,299
Mar 5, 202612.2114.4912.2114.2514.254.55%1,945
Mar 4, 202614.2414.4013.6313.6313.63-1.37%3,791
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