DENSO Corporation (DNZOY)
OTCMKTS
· Delayed Price · Currency is USD
11.44
-0.34 (-2.89%)
At close: Apr 28, 2026
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.49 | 11.50 | 11.39 | 11.44 | 11.44 | -2.89% | 410,900 |
| Apr 27, 2026 | 11.74 | 12.29 | 11.70 | 11.78 | 11.78 | 1.12% | 348,203 |
| Apr 24, 2026 | 11.65 | 11.68 | 11.60 | 11.65 | 11.65 | -0.85% | 142,575 |
| Apr 23, 2026 | 11.85 | 11.86 | 11.70 | 11.75 | 11.75 | -2.08% | 187,026 |
| Apr 22, 2026 | 12.43 | 12.43 | 11.96 | 12.00 | 12.00 | - | 144,906 |
| Apr 21, 2026 | 12.13 | 12.16 | 11.97 | 12.00 | 12.00 | -2.91% | 142,029 |
| Apr 20, 2026 | 12.34 | 12.38 | 12.30 | 12.36 | 12.36 | 1.06% | 126,750 |
| Apr 17, 2026 | 12.26 | 12.58 | 12.22 | 12.23 | 12.23 | 2.34% | 141,406 |
| Apr 16, 2026 | 11.59 | 12.01 | 11.59 | 11.95 | 11.95 | -0.78% | 146,657 |
| Apr 15, 2026 | 11.57 | 12.51 | 11.57 | 12.04 | 12.04 | -1.52% | 490,014 |
| Apr 14, 2026 | 12.13 | 12.26 | 12.12 | 12.23 | 12.23 | 0.74% | 147,080 |
| Apr 13, 2026 | 11.92 | 12.14 | 11.92 | 12.14 | 12.14 | -0.08% | 382,704 |
| Apr 10, 2026 | 12.13 | 12.22 | 12.12 | 12.15 | 12.15 | -1.22% | 114,977 |
| Apr 9, 2026 | 11.80 | 12.37 | 11.80 | 12.30 | 12.30 | -1.13% | 202,521 |
| Apr 8, 2026 | 12.60 | 12.60 | 12.38 | 12.44 | 12.44 | 4.27% | 106,546 |
| Apr 7, 2026 | 12.20 | 12.20 | 11.73 | 11.93 | 11.93 | -0.75% | 445,729 |
| Apr 6, 2026 | 11.96 | 12.03 | 11.94 | 12.02 | 12.02 | -1.31% | 271,796 |
| Apr 2, 2026 | 12.03 | 12.24 | 12.03 | 12.18 | 12.18 | -1.30% | 264,658 |
| Apr 1, 2026 | 11.96 | 12.45 | 11.96 | 12.34 | 12.34 | -1.20% | 141,954 |
| Mar 31, 2026 | 12.37 | 12.54 | 12.25 | 12.49 | 12.49 | 6.03% | 347,823 |
| Mar 30, 2026 | 12.24 | 12.24 | 11.78 | 11.78 | 11.78 | 0.26% | 303,134 |
| Mar 27, 2026 | 11.92 | 11.92 | 11.72 | 11.75 | 11.75 | -1.51% | 210,553 |
| Mar 26, 2026 | 12.08 | 12.11 | 11.91 | 11.93 | 11.93 | -1.08% | 291,882 |
| Mar 25, 2026 | 11.70 | 12.11 | 11.70 | 12.06 | 12.06 | 0.33% | 230,965 |
| Mar 24, 2026 | 11.60 | 12.13 | 11.60 | 12.02 | 12.02 | 0.42% | 417,552 |
| Mar 23, 2026 | 11.83 | 12.15 | 11.83 | 11.97 | 11.97 | 3.55% | 355,085 |
| Mar 20, 2026 | 11.65 | 11.98 | 11.56 | 11.56 | 11.56 | -3.51% | 298,688 |
| Mar 19, 2026 | 11.88 | 12.00 | 11.84 | 11.98 | 11.98 | -0.08% | 190,990 |
| Mar 18, 2026 | 12.10 | 12.16 | 11.98 | 11.99 | 11.99 | -2.12% | 183,509 |
| Mar 17, 2026 | 12.35 | 12.37 | 12.20 | 12.25 | 12.25 | - | 292,602 |
| Mar 16, 2026 | 12.15 | 12.28 | 11.74 | 12.25 | 12.25 | 2.25% | 488,930 |
| Mar 13, 2026 | 12.21 | 12.22 | 11.96 | 11.98 | 11.98 | -4.01% | 239,665 |
| Mar 12, 2026 | 12.55 | 12.55 | 12.42 | 12.48 | 12.48 | -1.42% | 321,409 |
| Mar 11, 2026 | 12.74 | 12.80 | 12.56 | 12.66 | 12.66 | -0.94% | 136,074 |
| Mar 10, 2026 | 12.42 | 13.40 | 12.42 | 12.78 | 12.78 | -0.23% | 372,820 |
| Mar 9, 2026 | 12.22 | 12.94 | 12.22 | 12.81 | 12.81 | 2.89% | 254,591 |
| 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 |