DENSO Corporation (DNZOF)
OTC: DNZOF
· Real-Time Price · USD
14.76
-0.43 (-2.83%)
At close: Oct 03, 2025, 2:19 PM
14.76
0.03%
After-hours: Oct 02, 2025, 08:00 PM EDT
DNZOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.90 | 15.90 | 14.76 | 14.76 | 14.76 | -2.83% | 624 |
| Oct 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.00% | 300 |
| Oct 1, 2025 | 15.33 | 15.33 | 14.16 | 15.19 | 15.19 | 0.00% | 2,100 |
| Sep 30, 2025 | 15.35 | 15.35 | 14.68 | 15.19 | 15.19 | -0.59% | 40,700 |
| Sep 29, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 3.80% | 737 |
| Sep 26, 2025 | 15.50 | 15.50 | 14.72 | 14.72 | 14.51 | -3.98% | 2,400 |
| Sep 25, 2025 | 15.34 | 15.34 | 15.13 | 15.33 | 15.11 | -2.04% | 600 |
| Sep 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.42 | 3.44% | 600 |
| Sep 23, 2025 | 15.34 | 15.34 | 15.13 | 15.13 | 14.91 | 0.60% | 1,544 |
| Sep 22, 2025 | 15.23 | 15.23 | 15.04 | 15.04 | 14.82 | -0.59% | 1,623 |
| Sep 19, 2025 | 15.35 | 15.35 | 14.76 | 15.13 | 14.91 | 2.02% | 1,200 |
| Sep 18, 2025 | 15.35 | 15.35 | 14.83 | 14.83 | 14.61 | -3.39% | 1,816 |
| Sep 17, 2025 | 14.76 | 15.35 | 14.76 | 15.35 | 15.13 | 1.86% | 5,632 |
| Sep 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.00% | 0 |
| Sep 15, 2025 | 15.35 | 15.35 | 13.91 | 15.07 | 14.85 | 8.34% | 1,316 |
| Sep 12, 2025 | 15.35 | 15.35 | 13.91 | 13.91 | 13.71 | -9.38% | 443 |
| Sep 11, 2025 | 15.35 | 15.35 | 15.10 | 15.35 | 15.13 | 4.92% | 1,109 |
| Sep 10, 2025 | 15.35 | 15.35 | 14.63 | 14.63 | 14.42 | -5.55% | 1,302 |
| Sep 9, 2025 | 15.35 | 15.49 | 14.63 | 15.49 | 15.26 | 0.91% | 2,200 |
| Sep 8, 2025 | 15.35 | 15.35 | 14.41 | 15.35 | 15.13 | 6.67% | 1,328 |
Page 1 of 136