DENSO Corporation DNZOF
11.90 USD -0.09 (-0.75%)
Regular-session close
12.30 Day range 12.40
10.25 52-week range 15.60
- YTD
- -17.02%
- 1 year
- -15.84%
DNZOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.91 | 12.91 | 11.90 | 11.90 | -0.09 | -0.75% | 7,400 |
| Nov 12, 2026 | 11.38 | 12.20 | 11.38 | 11.99 | +0.01 | +0.08% | 3,800 |
| Nov 11, 2026 | 12.02 | 12.02 | 11.85 | 11.98 | -0.02 | -0.17% | 2,900 |
| Nov 10, 2026 | 12.42 | 12.42 | 11.82 | 12.00 | -0.54 | -4.31% | 2,500 |
| Nov 9, 2026 | 12.03 | 12.63 | 12.03 | 12.54 | +0.43 | +3.55% | 8,900 |
| Nov 6, 2026 | 12.01 | 12.30 | 11.68 | 12.11 | +0.23 | +1.94% | 4,800 |
| Nov 5, 2026 | 12.34 | 12.34 | 11.72 | 11.88 | +0.36 | +3.13% | 5,100 |
| Nov 4, 2026 | 11.41 | 12.04 | 11.25 | 11.52 | -0.42 | -3.52% | 1,300 |
| Nov 3, 2026 | 11.63 | 12.00 | 11.47 | 11.94 | +0.24 | +2.05% | 4,100 |
| Nov 2, 2026 | 11.98 | 11.99 | 11.67 | 11.70 | +0.25 | +2.18% | 4,800 |
| Oct 30, 2026 | 10.46 | 12.44 | 10.46 | 11.45 | -0.99 | -7.96% | 4,200 |
| Oct 29, 2026 | 12.44 | 12.44 | 10.53 | 12.44 | 0.00 | 0.00% | 1,100 |
| Oct 28, 2026 | 10.46 | 12.44 | 10.46 | 12.44 | -0.15 | -1.19% | 2,600 |
| Oct 27, 2026 | 12.02 | 12.59 | 11.46 | 12.59 | 0.00 | 0.00% | 2,600 |
| Oct 26, 2026 | 12.59 | 12.59 | 11.46 | 12.59 | 0.00 | 0.00% | 3,100 |
| Oct 23, 2026 | 11.46 | 12.59 | 11.40 | 12.59 | +0.93 | +7.98% | 2,000 |
| Oct 22, 2026 | 11.46 | 12.59 | 11.46 | 11.66 | -0.73 | -5.89% | 3,500 |
| Oct 21, 2026 | 11.46 | 12.59 | 11.46 | 12.39 | +0.49 | +4.12% | 2,100 |
| Oct 20, 2026 | 10.91 | 12.79 | 10.91 | 11.90 | -0.38 | -3.09% | 2,800 |
| Oct 19, 2026 | 11.01 | 12.59 | 11.01 | 12.28 | +0.03 | +0.24% | 2,400 |
| Oct 16, 2026 | 12.69 | 12.69 | 11.65 | 12.25 | 0.00 | 0.00% | 2,600 |
| Oct 15, 2026 | 10.61 | 12.69 | 10.61 | 12.25 | +0.90 | +7.93% | 28,700 |
| Oct 14, 2026 | 10.61 | 12.69 | 10.61 | 11.35 | -0.24 | -2.07% | 2,100 |
| Oct 13, 2026 | 10.66 | 11.59 | 10.66 | 11.59 | -0.70 | -5.70% | 20,400 |
| Oct 12, 2026 | 10.71 | 12.29 | 10.71 | 12.29 | +0.15 | +1.24% | 2,600 |
| Oct 9, 2026 | 11.21 | 12.34 | 11.21 | 12.14 | +0.16 | +1.34% | 4,900 |
| Oct 8, 2026 | 10.86 | 12.24 | 10.86 | 11.98 | +0.35 | +3.01% | 7,400 |
| Oct 7, 2026 | 10.80 | 12.29 | 10.80 | 11.63 | +0.83 | +7.69% | 6,800 |
| Oct 6, 2026 | 12.49 | 12.49 | 10.80 | 10.80 | -1.64 | -13.18% | 4,500 |
| Oct 5, 2026 | 12.44 | 12.44 | 10.86 | 12.44 | +0.40 | +3.32% | 5,300 |
| Oct 2, 2026 | 10.81 | 12.34 | 10.81 | 12.04 | -0.50 | -3.99% | 20,300 |
| Oct 1, 2026 | 11.41 | 12.54 | 11.41 | 12.54 | +1.13 | +9.90% | 1,800 |
| Sep 30, 2026 | 11.41 | 12.54 | 11.41 | 11.41 | -1.13 | -9.01% | 2,600 |
| Sep 29, 2026 | 12.54 | 12.54 | 11.25 | 12.54 | -1.03 | -7.59% | 2,300 |
| Sep 28, 2026 | 10.85 | 13.57 | 10.85 | 13.57 | +1.65 | +13.84% | 5,100 |
| Sep 25, 2026 | 13.60 | 13.60 | 10.85 | 11.92 | +1.16 | +10.78% | 1,000 |
| Sep 24, 2026 | 13.34 | 13.34 | 10.76 | 10.76 | -2.68 | -19.94% | 1,900 |
| Sep 23, 2026 | 11.05 | 13.44 | 11.05 | 13.44 | +0.61 | +4.75% | 3,700 |
| Sep 22, 2026 | 13.54 | 13.54 | 12.11 | 12.83 | -0.71 | -5.24% | 6,400 |
| Sep 21, 2026 | 12.11 | 13.54 | 12.11 | 13.54 | 0.00 | 0.00% | 3,000 |
| Sep 18, 2026 | 12.11 | 13.54 | 12.11 | 13.54 | +0.28 | +2.11% | 3,100 |
| Sep 17, 2026 | 12.83 | 13.54 | 12.11 | 13.26 | +0.50 | +3.92% | 2,700 |
| Sep 16, 2026 | 13.04 | 13.04 | 11.61 | 12.76 | -0.28 | -2.15% | 2,300 |
| Sep 15, 2026 | 12.44 | 13.04 | 12.44 | 13.04 | -0.58 | -4.26% | 22,200 |
| Sep 14, 2026 | 13.62 | 13.62 | 12.40 | 13.62 | +2.11 | +18.33% | 3,400 |
| Sep 11, 2026 | 12.36 | 12.52 | 11.51 | 11.51 | -0.85 | -6.88% | 7,200 |
| Sep 10, 2026 | 12.36 | 12.36 | 11.51 | 12.36 | +0.37 | +3.09% | 1,000 |
| Sep 9, 2026 | 11.61 | 12.36 | 11.61 | 11.99 | -0.37 | -2.99% | 2,100 |
| Sep 8, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 0.00 | 0.00% | 1,000 |
| Sep 4, 2026 | 12.36 | 12.36 | 11.56 | 12.36 | 0.00 | 0.00% | 900 |
| Sep 3, 2026 | 11.71 | 12.36 | 11.71 | 12.36 | +0.16 | +1.31% | 3,400 |
| Sep 2, 2026 | 11.41 | 12.78 | 11.41 | 12.20 | -0.84 | -6.44% | 1,100 |
| Sep 1, 2026 | 11.66 | 13.04 | 11.66 | 13.04 | +0.82 | +6.71% | 3,300 |
| Aug 31, 2026 | 12.21 | 12.79 | 12.13 | 12.22 | +0.09 | +0.74% | 1,500 |
| Aug 28, 2026 | 12.09 | 12.13 | 11.91 | 12.13 | -0.60 | -4.71% | 1,500 |
| Aug 27, 2026 | 11.61 | 12.99 | 11.61 | 12.73 | +0.25 | +2.00% | 4,300 |
| Aug 26, 2026 | 12.74 | 12.74 | 12.48 | 12.48 | 0.00 | 0.00% | 2,200 |
| Aug 25, 2026 | 12.74 | 12.74 | 12.48 | 12.48 | -0.11 | -0.87% | 300 |
| Aug 24, 2026 | 12.59 | 12.59 | 11.21 | 12.59 | 0.00 | 0.00% | 1,200 |
| Aug 21, 2026 | 12.59 | 12.59 | 12.33 | 12.59 | 0.00 | 0.00% | 1,600 |
| Aug 20, 2026 | 12.59 | 12.59 | 12.33 | 12.59 | 0.00 | 0.00% | 800 |
| Aug 19, 2026 | 12.59 | 12.59 | 11.90 | 12.59 | -0.06 | -0.47% | 3,600 |
| Aug 18, 2026 | 13.09 | 13.09 | 11.01 | 12.65 | -0.29 | -2.24% | 1,600 |
| Aug 17, 2026 | 13.09 | 13.09 | 12.16 | 12.94 | +0.53 | +4.27% | 5,000 |
| Aug 14, 2026 | 10.95 | 12.74 | 10.95 | 12.41 | -0.33 | -2.59% | 5,800 |
65 days, newest first. Daily bars as drawn on the DNZOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.