DENSO Corporation (DNZOY)
OTC: DNZOY
· Real-Time Price · USD
14.65
0.24 (1.67%)
At close: Oct 03, 2025, 3:58 PM
14.68
0.20%
After-hours: Oct 03, 2025, 12:20 PM EDT
DNZOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.61 | 14.72 | 14.61 | 14.66 | 14.66 | 1.73% | 20,777 |
| Oct 2, 2025 | 14.60 | 14.60 | 14.34 | 14.41 | 14.41 | 0.91% | 25,713 |
| Oct 1, 2025 | 14.20 | 14.30 | 14.07 | 14.28 | 14.28 | -0.42% | 25,009 |
| Sep 30, 2025 | 14.85 | 14.85 | 14.23 | 14.34 | 14.34 | -2.25% | 61,100 |
| Sep 29, 2025 | 14.50 | 14.69 | 14.50 | 14.67 | 14.67 | -1.15% | 15,600 |
| Sep 26, 2025 | 14.37 | 14.90 | 14.37 | 14.84 | 14.84 | 0.82% | 30,900 |
| Sep 25, 2025 | 14.81 | 14.92 | 14.67 | 14.72 | 14.72 | -0.61% | 33,804 |
| Sep 24, 2025 | 14.95 | 15.40 | 14.75 | 14.81 | 14.81 | 0.07% | 70,900 |
| Sep 23, 2025 | 14.71 | 14.90 | 14.70 | 14.80 | 14.80 | -0.87% | 246,700 |
| Sep 22, 2025 | 14.80 | 14.95 | 14.80 | 14.93 | 14.93 | 2.05% | 19,600 |
| Sep 19, 2025 | 14.34 | 14.65 | 14.34 | 14.63 | 14.63 | -1.22% | 40,500 |
| Sep 18, 2025 | 14.60 | 14.89 | 14.60 | 14.81 | 14.81 | 1.16% | 25,800 |
| Sep 17, 2025 | 14.18 | 14.99 | 14.18 | 14.64 | 14.64 | -0.61% | 37,400 |
| Sep 16, 2025 | 14.74 | 14.74 | 14.68 | 14.73 | 14.73 | 0.89% | 30,100 |
| Sep 15, 2025 | 13.92 | 14.87 | 13.92 | 14.60 | 14.60 | 0.69% | 56,400 |
| Sep 12, 2025 | 14.71 | 14.71 | 14.39 | 14.50 | 14.50 | -0.89% | 27,000 |
| Sep 11, 2025 | 15.04 | 15.04 | 14.60 | 14.63 | 14.63 | 0.48% | 44,933 |
| Sep 10, 2025 | 14.65 | 14.65 | 14.55 | 14.56 | 14.56 | -2.67% | 27,000 |
| Sep 9, 2025 | 15.85 | 15.85 | 14.91 | 14.96 | 14.96 | -0.66% | 23,443 |
| Sep 8, 2025 | 14.70 | 15.40 | 14.70 | 15.06 | 15.06 | 2.59% | 23,148 |
Page 1 of 136