Skip to main content
DENSO Corporation (DNZOY)
OTCMKTS · Delayed Price · Currency is USD
12.89
-0.32 (-2.42%)
At close: Dec 5, 2025

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4013.4012.8512.8912.89-2.42%140,777
Dec 4, 202513.2813.2813.1413.2113.212.09%159,603
Dec 3, 202512.8912.9712.8512.9412.94-0.31%146,212
Dec 2, 202512.9613.0012.9412.9812.98-0.99%303,277
Dec 1, 202513.0813.1613.0713.1113.110.08%180,229
Nov 28, 202512.6713.1212.6713.1013.10-0.83%41,472
Nov 26, 202513.1013.2613.1013.2113.211.54%97,691
Nov 25, 202512.9813.0312.9513.0113.01-1.81%123,140
Nov 24, 202513.2013.2913.1813.2513.25-0.08%142,225
Nov 21, 202513.1013.3113.0313.2613.265.57%238,078
Nov 20, 202512.8112.8512.5412.5612.56-2.56%136,695
Nov 19, 202512.9012.9712.8512.8912.890.39%123,190
Nov 18, 202512.8812.9212.7412.8412.84-2.91%174,018
Nov 17, 202513.9013.9013.1813.2313.23-3.61%102,601
Nov 14, 202513.6813.8413.6813.7213.723.78%64,156
Nov 13, 202513.3713.3713.2013.2213.22-2.87%74,184
Nov 12, 202513.5313.6613.4513.6113.611.04%64,739
Nov 11, 202513.2413.5313.1013.4713.470.15%57,549
Nov 10, 202512.9113.4512.9113.4513.45-1.25%121,317
Nov 7, 202513.4514.1613.4013.6213.621.04%76,673
Nov 6, 202514.2314.8713.4613.4813.48-2.18%92,383
Nov 5, 202513.7413.8113.7213.7813.780.22%70,169
Nov 4, 202514.3914.3913.7513.7513.75-1.29%148,199
Nov 3, 202513.8514.2013.5813.9313.93-0.50%42,633
Oct 31, 202514.4014.4013.9014.0014.00-6.54%47,901
Oct 30, 202514.4615.3714.4614.9814.980.20%34,643
Oct 29, 202515.1015.1014.8714.9514.95-1.12%42,024
Oct 28, 202515.0915.1715.0815.1215.120.07%19,561
Oct 27, 202515.0515.1315.0315.1115.110.73%113,953
Oct 24, 202515.1115.1114.9415.0015.001.21%44,972
Oct 23, 202514.8914.9414.7814.8214.82-0.67%24,886
Oct 22, 202514.9714.9714.8314.9214.920.83%25,988
Oct 21, 202514.7014.8114.6514.8014.80-1.22%64,094
Oct 20, 202515.1615.4614.9314.9814.982.32%32,980
Oct 17, 202514.6414.7214.5314.6414.640.76%34,502
Oct 16, 202514.8614.8614.4714.5314.53-0.21%42,596
Oct 15, 202514.7014.8514.4714.5614.560.97%40,690
Oct 14, 202513.7814.8813.7814.4214.422.05%90,410
Oct 13, 202514.0014.6214.0014.1314.131.58%82,939
Oct 10, 202514.5014.5013.8713.9113.91-4.79%30,046
Oct 9, 202514.8914.8914.5314.6114.61-1.75%31,195
Oct 8, 202514.9415.0614.7814.8714.87-0.80%42,797
Oct 7, 202515.6615.6614.9714.9914.99-0.53%36,209
Oct 6, 202515.1015.2615.0515.0715.072.80%45,304
Oct 3, 202514.6114.7214.6114.6614.661.73%20,777
Oct 2, 202514.6014.6014.3414.4114.410.91%25,713
Oct 1, 202514.2014.3014.0714.2814.28-0.42%25,009
Sep 30, 202514.8514.8514.2314.3414.34-2.25%61,086
Sep 29, 202514.5014.6914.5014.6714.67-1.15%15,582
Sep 26, 202514.3714.9014.3714.8414.840.84%30,859
Sep 25, 202514.8114.9214.6714.7214.72-0.63%33,804
Sep 24, 202514.9515.4014.7514.8114.810.07%70,862
Sep 23, 202514.7114.9014.7014.8014.80-0.87%246,658
Sep 22, 202514.8014.9514.8014.9314.932.05%19,581
Sep 19, 202514.3414.6514.3414.6314.63-1.22%40,453
Sep 18, 202514.6014.8914.6014.8114.811.16%25,791
Sep 17, 202514.1814.9914.1814.6414.64-0.61%37,382
Sep 16, 202514.7414.7414.6814.7314.730.89%30,059
Sep 15, 202513.9214.8713.9214.6014.600.69%56,392
Sep 12, 202514.7114.7114.3914.5014.50-0.86%26,972
Sep 11, 202515.0415.0414.6014.6314.630.49%44,933
Sep 10, 202514.6514.6514.5514.5614.56-2.71%26,960
Sep 9, 202515.8515.8514.9114.9614.96-0.66%23,443
Sep 8, 202514.7015.4014.7015.0615.062.59%23,148
Sep 5, 202514.8514.8514.6814.6814.680.69%35,047
Sep 4, 202514.4714.7914.4714.5814.580.83%23,443
Sep 3, 202514.4214.4814.4214.4614.462.36%26,691
Sep 2, 202514.0314.2014.0014.1314.13-1.22%33,938
Aug 29, 202513.9614.3713.9614.3014.30-1.70%31,911
Aug 28, 202514.5114.5514.5014.5514.550.74%34,576
Aug 27, 202514.3314.4514.3314.4414.44-0.07%35,656
Aug 26, 202514.3914.6214.3914.4514.45-0.41%33,246
Aug 25, 202514.3114.5514.0614.5114.51-0.41%26,604
Aug 22, 202514.4514.6614.4514.5714.572.25%17,116
Aug 21, 202514.8914.8914.0614.2514.25-1.38%31,090
Aug 20, 202514.5314.5514.4014.4514.45-1.63%226,653
Aug 19, 202514.7214.7314.6514.6914.691.94%26,174
Aug 18, 202514.2814.4414.2814.4114.41-0.07%49,006
Aug 15, 202514.1114.4214.0414.4214.421.56%75,836
Aug 14, 202514.2014.4314.1014.2014.20-1.57%36,852
Aug 13, 202514.2714.4314.0914.4214.42-0.04%13,080
Aug 12, 202514.0814.4414.0814.4314.430.54%22,377
Aug 11, 202514.1614.4713.8214.3514.35-0.21%38,995
Aug 8, 202514.5114.8214.3114.3814.383.40%41,448
Aug 7, 202514.0814.0813.8613.9113.91-1.60%43,360
Aug 6, 202514.0614.1514.0514.1414.140.33%25,366
Aug 5, 202514.0614.1014.0014.0914.09-0.35%39,980
Aug 4, 202514.0914.1814.0614.1414.142.99%42,514
Aug 1, 202513.7313.7813.6413.7313.730.73%59,011
Jul 31, 202513.7013.7513.5013.6313.63-1.37%67,312
Jul 30, 202513.8813.9213.8113.8213.82-0.19%35,263
Jul 29, 202513.8713.9013.8313.8513.85-0.65%31,800
Jul 28, 202513.9213.9613.9013.9413.94-0.74%32,944
Jul 25, 202514.0114.0514.0014.0414.04-3.31%20,002
Jul 24, 202514.9014.9014.4814.5214.520.21%31,622
Jul 23, 202514.3714.6014.3714.4914.4910.19%80,151
Jul 22, 202513.1313.1713.1013.1513.15-1.05%64,776
Jul 21, 202513.3713.4313.1713.2913.291.37%109,698
Jul 18, 202512.6613.1712.6613.1113.11-0.91%74,459
Jul 17, 202513.1313.2313.0413.2313.230.61%83,531