DENSO Corporation DNZOY
12.06 USD +0.14 (+1.17%)
Regular-session close
12.02 Day range 12.43
11.17 52-week range 14.98
- YTD
- -11.58%
- 1 year
- -8.77%
DNZOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.43 | 12.43 | 12.02 | 12.05 | +0.13 | +1.09% | 6,908 |
| Nov 12, 2026 | 11.97 | 11.98 | 11.62 | 11.92 | +0.21 | +1.79% | 85,000 |
| Nov 11, 2026 | 11.75 | 11.76 | 11.70 | 11.71 | -0.21 | -1.76% | 108,300 |
| Nov 10, 2026 | 11.88 | 12.00 | 11.75 | 11.92 | -0.32 | -2.61% | 56,200 |
| Nov 9, 2026 | 12.17 | 12.33 | 12.17 | 12.24 | +0.44 | +3.73% | 109,200 |
| Nov 6, 2026 | 11.81 | 11.95 | 11.80 | 11.80 | +0.03 | +0.25% | 99,600 |
| Nov 5, 2026 | 11.79 | 12.08 | 11.71 | 11.77 | +0.03 | +0.26% | 138,500 |
| Nov 4, 2026 | 11.75 | 11.79 | 11.58 | 11.74 | +0.08 | +0.69% | 206,200 |
| Nov 3, 2026 | 11.79 | 11.79 | 11.66 | 11.66 | -0.12 | -1.02% | 115,100 |
| Nov 2, 2026 | 11.77 | 11.85 | 11.57 | 11.78 | +0.09 | +0.77% | 177,700 |
| Oct 30, 2026 | 11.70 | 11.72 | 11.63 | 11.69 | -0.03 | -0.26% | 145,900 |
| Oct 29, 2026 | 11.65 | 11.83 | 11.63 | 11.72 | +0.30 | +2.63% | 273,800 |
| Oct 28, 2026 | 11.47 | 11.69 | 11.33 | 11.42 | -0.18 | -1.55% | 131,700 |
| Oct 27, 2026 | 11.61 | 11.61 | 11.17 | 11.60 | -0.12 | -1.02% | 212,500 |
| Oct 26, 2026 | 11.79 | 11.94 | 11.67 | 11.72 | -0.01 | -0.09% | 239,800 |
| Oct 23, 2026 | 11.71 | 11.75 | 11.46 | 11.73 | +0.02 | +0.17% | 139,000 |
| Oct 22, 2026 | 12.27 | 12.27 | 11.71 | 11.71 | +0.01 | +0.09% | 111,700 |
| Oct 21, 2026 | 11.67 | 11.75 | 11.67 | 11.70 | -0.15 | -1.27% | 75,300 |
| Oct 20, 2026 | 11.72 | 11.89 | 11.63 | 11.85 | +0.14 | +1.20% | 250,800 |
| Oct 19, 2026 | 11.92 | 11.92 | 11.69 | 11.71 | +0.02 | +0.17% | 157,500 |
| Oct 16, 2026 | 11.85 | 11.98 | 11.68 | 11.69 | +0.01 | +0.09% | 197,500 |
| Oct 15, 2026 | 11.82 | 11.84 | 11.51 | 11.68 | +0.18 | +1.57% | 263,700 |
| Oct 14, 2026 | 11.62 | 11.62 | 11.24 | 11.50 | -0.16 | -1.37% | 180,500 |
| Oct 13, 2026 | 11.71 | 11.71 | 11.29 | 11.66 | +0.13 | +1.13% | 369,600 |
| Oct 12, 2026 | 11.39 | 11.54 | 11.34 | 11.53 | -0.03 | -0.26% | 187,200 |
| Oct 9, 2026 | 11.50 | 11.56 | 11.40 | 11.56 | +0.07 | +0.61% | 160,200 |
| Oct 8, 2026 | 11.55 | 11.55 | 11.47 | 11.49 | -0.05 | -0.43% | 161,200 |
| Oct 7, 2026 | 11.62 | 12.06 | 11.49 | 11.54 | -0.14 | -1.20% | 135,800 |
| Oct 6, 2026 | 11.71 | 11.82 | 11.50 | 11.68 | +0.04 | +0.34% | 211,800 |
| Oct 5, 2026 | 11.84 | 11.84 | 11.58 | 11.64 | +0.16 | +1.39% | 207,400 |
| Oct 2, 2026 | 11.72 | 11.93 | 11.42 | 11.48 | -0.07 | -0.61% | 132,100 |
| Oct 1, 2026 | 11.62 | 11.62 | 11.49 | 11.55 | -0.10 | -0.86% | 193,600 |
| Sep 30, 2026 | 11.91 | 12.11 | 11.64 | 11.65 | -0.33 | -2.75% | 168,400 |
| Sep 29, 2026 | 12.19 | 12.19 | 11.79 | 11.98 | -0.22 | -1.80% | 97,200 |
| Sep 28, 2026 | 12.29 | 12.44 | 12.09 | 12.20 | +0.03 | +0.25% | 70,800 |
| Sep 25, 2026 | 12.64 | 12.64 | 11.93 | 12.17 | +0.15 | +1.25% | 50,400 |
| Sep 24, 2026 | 12.28 | 12.40 | 12.02 | 12.02 | -0.08 | -0.66% | 82,700 |
| Sep 23, 2026 | 12.37 | 12.37 | 12.09 | 12.10 | -0.10 | -0.82% | 50,300 |
| Sep 22, 2026 | 11.73 | 12.54 | 11.73 | 12.20 | -0.01 | -0.08% | 67,700 |
| Sep 21, 2026 | 11.71 | 12.25 | 11.71 | 12.21 | +0.06 | +0.49% | 64,600 |
| Sep 18, 2026 | 12.14 | 12.28 | 12.07 | 12.15 | -0.29 | -2.33% | 71,500 |
| Sep 17, 2026 | 11.98 | 12.47 | 11.98 | 12.44 | +0.20 | +1.63% | 55,200 |
| Sep 16, 2026 | 12.82 | 12.82 | 12.14 | 12.24 | -0.03 | -0.24% | 65,400 |
| Sep 15, 2026 | 12.34 | 12.52 | 12.26 | 12.27 | -0.07 | -0.57% | 111,900 |
| Sep 14, 2026 | 12.39 | 12.55 | 11.95 | 12.34 | -0.19 | -1.52% | 63,800 |
| Sep 11, 2026 | 12.45 | 12.53 | 12.06 | 12.53 | +0.47 | +3.90% | 84,700 |
| Sep 10, 2026 | 12.30 | 12.67 | 12.05 | 12.06 | -0.11 | -0.90% | 82,500 |
| Sep 9, 2026 | 12.56 | 12.56 | 12.14 | 12.17 | +0.01 | +0.08% | 133,200 |
| Sep 8, 2026 | 12.17 | 12.17 | 12.08 | 12.16 | -0.10 | -0.82% | 59,900 |
| Sep 4, 2026 | 12.14 | 12.30 | 12.14 | 12.26 | -0.13 | -1.05% | 40,200 |
| Sep 3, 2026 | 12.38 | 12.47 | 12.33 | 12.39 | +0.29 | +2.40% | 110,500 |
| Sep 2, 2026 | 12.02 | 12.12 | 12.02 | 12.10 | -0.07 | -0.58% | 79,100 |
| Sep 1, 2026 | 12.18 | 12.26 | 12.17 | 12.17 | +0.17 | +1.42% | 84,100 |
| Aug 31, 2026 | 12.06 | 12.07 | 11.99 | 12.00 | +0.14 | +1.18% | 139,500 |
| Aug 28, 2026 | 11.91 | 11.97 | 11.86 | 11.86 | 0.00 | 0.00% | 65,000 |
| Aug 27, 2026 | 11.89 | 11.90 | 11.84 | 11.86 | -0.08 | -0.67% | 87,000 |
| Aug 26, 2026 | 11.97 | 12.01 | 11.94 | 11.94 | -0.07 | -0.58% | 114,300 |
| Aug 25, 2026 | 12.00 | 12.04 | 11.98 | 12.01 | -0.13 | -1.07% | 56,000 |
| Aug 24, 2026 | 12.11 | 12.16 | 12.11 | 12.14 | -0.07 | -0.57% | 64,200 |
| Aug 21, 2026 | 12.19 | 12.23 | 12.17 | 12.21 | +0.09 | +0.74% | 81,600 |
| Aug 20, 2026 | 12.12 | 12.17 | 12.04 | 12.12 | +0.20 | +1.68% | 117,100 |
| Aug 19, 2026 | 11.96 | 11.96 | 11.89 | 11.92 | -0.01 | -0.08% | 121,500 |
| Aug 18, 2026 | 12.02 | 12.05 | 11.93 | 11.93 | -0.06 | -0.50% | 91,300 |
| Aug 17, 2026 | 11.99 | 12.04 | 11.97 | 11.99 | -0.21 | -1.72% | 65,500 |
| Aug 14, 2026 | 12.22 | 12.27 | 12.19 | 12.20 | +0.30 | +2.52% | 86,800 |
65 days, newest first. Daily bars as drawn on the DNZOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.