DENSO Corporation (DNZOY)
OTCMKTS
· Delayed Price · Currency is USD
12.45
-0.72 (-5.47%)
At close: Mar 6, 2026
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.00 | 13.04 | 12.30 | 12.45 | 12.45 | -5.47% | 140,165 |
| Mar 5, 2026 | 13.30 | 13.34 | 13.04 | 13.17 | 13.17 | -4.22% | 87,457 |
| Mar 4, 2026 | 13.55 | 13.76 | 13.55 | 13.75 | 13.75 | 3.23% | 85,212 |
| Mar 3, 2026 | 13.10 | 13.47 | 13.05 | 13.32 | 13.32 | -4.86% | 261,532 |
| Mar 2, 2026 | 13.82 | 14.74 | 13.82 | 14.00 | 14.00 | -1.96% | 476,828 |
| Feb 27, 2026 | 14.65 | 14.65 | 14.28 | 14.28 | 14.28 | -0.35% | 62,847 |
| Feb 26, 2026 | 14.36 | 14.36 | 14.28 | 14.33 | 14.33 | -0.83% | 59,223 |
| Feb 25, 2026 | 14.36 | 14.45 | 14.36 | 14.45 | 14.45 | 0.21% | 44,343 |
| Feb 24, 2026 | 14.34 | 14.43 | 13.71 | 14.42 | 14.42 | 0.77% | 31,999 |
| Feb 23, 2026 | 14.30 | 14.43 | 14.19 | 14.31 | 14.31 | 0.21% | 47,108 |
| Feb 20, 2026 | 14.45 | 14.45 | 14.16 | 14.28 | 14.28 | -2.53% | 43,364 |
| Feb 19, 2026 | 14.24 | 14.67 | 14.24 | 14.65 | 14.65 | -1.94% | 48,221 |
| Feb 18, 2026 | 14.88 | 14.98 | 14.87 | 14.94 | 14.94 | 0.71% | 48,681 |
| Feb 17, 2026 | 14.72 | 14.86 | 14.68 | 14.84 | 14.84 | 0.64% | 47,168 |
| Feb 13, 2026 | 14.60 | 14.74 | 14.57 | 14.74 | 14.74 | 5.81% | 73,133 |
| Feb 12, 2026 | 13.98 | 14.00 | 13.89 | 13.93 | 13.93 | -0.71% | 60,159 |
| Feb 11, 2026 | 14.07 | 14.07 | 13.96 | 14.03 | 14.03 | 0.86% | 33,674 |
| Feb 10, 2026 | 13.91 | 13.97 | 13.87 | 13.91 | 13.91 | 0.43% | 212,979 |
| Feb 9, 2026 | 14.18 | 14.18 | 13.65 | 13.85 | 13.85 | -1.49% | 63,313 |
| Feb 6, 2026 | 13.92 | 14.08 | 13.92 | 14.06 | 14.06 | 5.63% | 66,294 |
| Feb 5, 2026 | 13.33 | 13.40 | 13.24 | 13.31 | 13.31 | 0.68% | 529,413 |
| Feb 4, 2026 | 12.61 | 13.30 | 12.61 | 13.22 | 13.22 | 1.70% | 101,078 |
| Feb 3, 2026 | 12.72 | 13.32 | 12.72 | 13.00 | 13.00 | -7.08% | 175,537 |
| Feb 2, 2026 | 13.99 | 14.08 | 13.99 | 13.99 | 13.99 | 1.38% | 75,032 |
| Jan 30, 2026 | 13.93 | 13.93 | 13.79 | 13.80 | 13.80 | -0.07% | 62,154 |
| Jan 29, 2026 | 13.81 | 13.81 | 13.59 | 13.81 | 13.81 | 1.25% | 73,422 |
| Jan 28, 2026 | 13.80 | 14.27 | 13.57 | 13.64 | 13.64 | -1.02% | 60,367 |
| Jan 27, 2026 | 13.73 | 13.81 | 13.73 | 13.78 | 13.78 | 0.29% | 45,749 |
| Jan 26, 2026 | 14.43 | 14.43 | 13.71 | 13.74 | 13.74 | -0.79% | 59,557 |
| Jan 23, 2026 | 13.79 | 13.86 | 13.77 | 13.85 | 13.85 | -1.56% | 45,026 |
| Jan 22, 2026 | 13.85 | 14.10 | 13.85 | 14.07 | 14.07 | 0.57% | 68,554 |
| Jan 21, 2026 | 13.90 | 14.07 | 13.86 | 13.99 | 13.99 | 1.30% | 61,900 |
| Jan 20, 2026 | 13.81 | 13.89 | 13.77 | 13.81 | 13.81 | -3.43% | 79,706 |
| Jan 16, 2026 | 14.75 | 14.75 | 14.24 | 14.30 | 14.30 | 0.78% | 31,852 |
| Jan 15, 2026 | 14.28 | 14.34 | 14.19 | 14.19 | 14.19 | 2.38% | 46,057 |
| Jan 14, 2026 | 13.83 | 13.88 | 13.82 | 13.86 | 13.86 | -0.22% | 35,377 |
| Jan 13, 2026 | 13.99 | 13.99 | 13.86 | 13.89 | 13.89 | -1.63% | 56,404 |
| Jan 12, 2026 | 13.95 | 14.21 | 13.95 | 14.12 | 14.12 | 0.71% | 85,168 |
| Jan 9, 2026 | 13.96 | 14.05 | 13.82 | 14.02 | 14.02 | 2.94% | 71,880 |
| Jan 8, 2026 | 12.99 | 13.63 | 12.99 | 13.62 | 13.62 | -0.66% | 167,809 |
| Jan 7, 2026 | 13.74 | 13.74 | 13.67 | 13.71 | 13.71 | -1.08% | 69,718 |
| Jan 6, 2026 | 13.86 | 13.94 | 13.83 | 13.86 | 13.86 | -0.86% | 104,575 |
| Jan 5, 2026 | 14.47 | 14.47 | 13.86 | 13.98 | 13.98 | 1.67% | 132,698 |
| Jan 2, 2026 | 13.85 | 13.87 | 13.22 | 13.75 | 13.75 | 0.81% | 109,472 |
| Dec 31, 2025 | 13.71 | 13.77 | 13.64 | 13.64 | 13.64 | -1.02% | 44,685 |
| Dec 30, 2025 | 13.83 | 13.84 | 13.75 | 13.78 | 13.78 | 0.36% | 57,391 |
| Dec 29, 2025 | 13.71 | 13.76 | 13.68 | 13.73 | 13.73 | -0.07% | 46,328 |
| Dec 26, 2025 | 13.70 | 13.76 | 13.70 | 13.74 | 13.74 | 0.44% | 29,282 |
| Dec 24, 2025 | 14.25 | 14.25 | 13.62 | 13.68 | 13.68 | -0.29% | 22,186 |
| Dec 23, 2025 | 13.73 | 13.73 | 13.67 | 13.72 | 13.72 | -0.15% | 59,971 |
| Dec 22, 2025 | 13.60 | 13.81 | 13.60 | 13.74 | 13.74 | 0.29% | 42,122 |
| Dec 19, 2025 | 13.07 | 13.76 | 13.07 | 13.70 | 13.70 | 0.59% | 48,753 |
| Dec 18, 2025 | 13.73 | 13.73 | 13.62 | 13.62 | 13.62 | 1.49% | 74,655 |
| Dec 17, 2025 | 13.51 | 13.53 | 13.40 | 13.42 | 13.42 | -0.89% | 44,150 |
| Dec 16, 2025 | 13.57 | 13.62 | 13.51 | 13.54 | 13.54 | -1.31% | 63,396 |
| Dec 15, 2025 | 13.77 | 13.77 | 13.66 | 13.72 | 13.72 | 2.08% | 79,303 |
| Dec 12, 2025 | 13.15 | 13.53 | 13.15 | 13.44 | 13.44 | -0.81% | 74,031 |
| Dec 11, 2025 | 13.55 | 13.60 | 13.54 | 13.55 | 13.55 | 1.04% | 98,365 |
| Dec 10, 2025 | 13.29 | 13.42 | 13.26 | 13.41 | 13.41 | 3.31% | 48,227 |
| Dec 9, 2025 | 12.56 | 13.04 | 12.53 | 12.98 | 12.98 | 0.70% | 126,679 |
| Dec 8, 2025 | 12.90 | 12.92 | 12.86 | 12.89 | 12.89 | - | 105,940 |
| Dec 5, 2025 | 13.40 | 13.40 | 12.85 | 12.89 | 12.89 | -2.42% | 140,777 |
| Dec 4, 2025 | 13.28 | 13.28 | 13.14 | 13.21 | 13.21 | 2.09% | 159,603 |
| Dec 3, 2025 | 12.89 | 12.97 | 12.85 | 12.94 | 12.94 | -0.31% | 146,212 |
| Dec 2, 2025 | 12.96 | 13.00 | 12.94 | 12.98 | 12.98 | -0.99% | 303,277 |
| Dec 1, 2025 | 13.08 | 13.16 | 13.07 | 13.11 | 13.11 | 0.08% | 180,229 |
| Nov 28, 2025 | 12.67 | 13.12 | 12.67 | 13.10 | 13.10 | -0.83% | 41,472 |
| Nov 26, 2025 | 13.10 | 13.26 | 13.10 | 13.21 | 13.21 | 1.54% | 97,691 |
| Nov 25, 2025 | 12.98 | 13.03 | 12.95 | 13.01 | 13.01 | -1.81% | 123,140 |
| Nov 24, 2025 | 13.20 | 13.29 | 13.18 | 13.25 | 13.25 | -0.08% | 142,225 |
| Nov 21, 2025 | 13.10 | 13.31 | 13.03 | 13.26 | 13.26 | 5.57% | 238,078 |
| Nov 20, 2025 | 12.81 | 12.85 | 12.54 | 12.56 | 12.56 | -2.56% | 136,695 |
| Nov 19, 2025 | 12.90 | 12.97 | 12.85 | 12.89 | 12.89 | 0.39% | 123,190 |
| Nov 18, 2025 | 12.88 | 12.92 | 12.74 | 12.84 | 12.84 | -2.91% | 174,018 |
| Nov 17, 2025 | 13.90 | 13.90 | 13.18 | 13.23 | 13.23 | -3.61% | 102,601 |
| Nov 14, 2025 | 13.68 | 13.84 | 13.68 | 13.72 | 13.72 | 3.78% | 64,156 |
| Nov 13, 2025 | 13.37 | 13.37 | 13.20 | 13.22 | 13.22 | -2.87% | 74,184 |
| Nov 12, 2025 | 13.53 | 13.66 | 13.45 | 13.61 | 13.61 | 1.04% | 64,739 |
| Nov 11, 2025 | 13.24 | 13.53 | 13.10 | 13.47 | 13.47 | 0.15% | 57,549 |
| Nov 10, 2025 | 12.91 | 13.45 | 12.91 | 13.45 | 13.45 | -1.25% | 121,317 |
| Nov 7, 2025 | 13.45 | 14.16 | 13.40 | 13.62 | 13.62 | 1.04% | 76,673 |
| Nov 6, 2025 | 14.23 | 14.87 | 13.46 | 13.48 | 13.48 | -2.18% | 92,383 |
| Nov 5, 2025 | 13.74 | 13.81 | 13.72 | 13.78 | 13.78 | 0.22% | 70,169 |
| Nov 4, 2025 | 14.39 | 14.39 | 13.75 | 13.75 | 13.75 | -1.29% | 148,199 |
| Nov 3, 2025 | 13.85 | 14.20 | 13.58 | 13.93 | 13.93 | -0.50% | 42,633 |
| Oct 31, 2025 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | -6.54% | 47,901 |
| Oct 30, 2025 | 14.46 | 15.37 | 14.46 | 14.98 | 14.98 | 0.20% | 34,643 |
| Oct 29, 2025 | 15.10 | 15.10 | 14.87 | 14.95 | 14.95 | -1.12% | 42,024 |
| Oct 28, 2025 | 15.09 | 15.17 | 15.08 | 15.12 | 15.12 | 0.07% | 19,561 |
| Oct 27, 2025 | 15.05 | 15.13 | 15.03 | 15.11 | 15.11 | 0.73% | 113,953 |
| Oct 24, 2025 | 15.11 | 15.11 | 14.94 | 15.00 | 15.00 | 1.21% | 44,972 |
| Oct 23, 2025 | 14.89 | 14.94 | 14.78 | 14.82 | 14.82 | -0.67% | 24,886 |
| Oct 22, 2025 | 14.97 | 14.97 | 14.83 | 14.92 | 14.92 | 0.83% | 25,988 |
| Oct 21, 2025 | 14.70 | 14.81 | 14.65 | 14.80 | 14.80 | -1.22% | 64,094 |
| Oct 20, 2025 | 15.16 | 15.46 | 14.93 | 14.98 | 14.98 | 2.32% | 32,980 |
| Oct 17, 2025 | 14.64 | 14.72 | 14.53 | 14.64 | 14.64 | 0.76% | 34,502 |
| Oct 16, 2025 | 14.86 | 14.86 | 14.47 | 14.53 | 14.53 | -0.21% | 42,596 |
| Oct 15, 2025 | 14.70 | 14.85 | 14.47 | 14.56 | 14.56 | 0.97% | 40,690 |
| Oct 14, 2025 | 13.78 | 14.88 | 13.78 | 14.42 | 14.42 | 2.05% | 90,410 |
| Oct 13, 2025 | 14.00 | 14.62 | 14.00 | 14.13 | 14.13 | 1.58% | 82,939 |