Get the Stockscreener App
13.66
0.37%
0.05
Denso Corporation ADR Stock (DNZOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2025 | $13.66 | $13.12 | $0.541 | 182,612.0 | +0.37% |
| May 12, 2025 | $13.61 | $13.47 | $0.14 | 129,224.0 | +2.95% |
| May 09, 2025 | $13.32 | $13.10 | $0.22 | 93,910.0 | +1.69% |
| May 08, 2025 | $13.10 | $12.80 | $0.295 | 461,558.0 | -0.15% |
| May 07, 2025 | $13.10 | $13.00 | $0.1025 | 145,532.0 | -2.11% |
| May 06, 2025 | $13.50 | $13.19 | $0.31 | 50,916.0 | -0.08% |
| May 05, 2025 | $13.33 | $12.72 | $0.61 | 96,634.0 | +0.83% |
| May 02, 2025 | $13.30 | $13.04 | $0.265 | 116,130.0 | +2.33% |
| May 01, 2025 | $13.01 | $12.45 | $0.558 | 88,827.0 | +0.00% |
| Apr 30, 2025 | $12.93 | $12.72 | $0.207 | 179,837.0 | -0.85% |
| Apr 29, 2025 | $13.41 | $12.92 | $0.493 | 76,263.0 | +0.77% |
| Apr 28, 2025 | $13.04 | $12.75 | $0.2883 | 276,796.0 | +0.62% |
| Apr 25, 2025 | $13.04 | $12.65 | $0.39 | 165,898.0 | +0.23% |
| Apr 24, 2025 | $12.84 | $12.69 | $0.155 | 194,062.0 | +2.24% |
| Apr 23, 2025 | $12.77 | $12.49 | $0.28 | 228,313.0 | +0.48% |
| Apr 22, 2025 | $12.73 | $12.10 | $0.63 | 414,170.0 | +2.55% |
| Apr 21, 2025 | $12.26 | $12.11 | $0.15 | 122,677.0 | +0.33% |
| Apr 17, 2025 | $12.17 | $12.09 | $0.082 | 116,054.0 | +1.00% |
| Apr 16, 2025 | $12.31 | $11.61 | $0.70 | 281,676.0 | -2.28% |
| Apr 15, 2025 | $12.40 | $12.26 | $0.14 | 437,294.0 | +5.59% |
Denso Corporation ADR Stock (DNZOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Denso Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNZOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Denso Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Denso Corporation ADR Stock (DNZOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.66 | $12.45 | $1.21 | 1,365,343.0 | +5.89% |
| Apr, 2025 | $13.41 | $10.96 | $2.45 | 8,257,831.0 | +3.70% |
| Mar, 2025 | $14.08 | $12.29 | $1.79 | 3,526,128.0 | -3.86% |
| Feb, 2025 | $13.34 | $12.24 | $1.10 | 4,890,682.0 | -6.44% |
| Jan, 2025 | $14.62 | $13.04 | $1.58 | 4,559,522.0 | +0.36% |
Denso Corporation ADR Stock (DNZOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.00 | $12.57 | $2.43 | 5,384,525.0 | -3.63% |
| Nov, 2024 | $15.76 | $13.76 | $2.00 | 2,974,516.0 | +0.99% |
| Oct, 2024 | $15.52 | $13.64 | $1.88 | 3,238,314.0 | -4.31% |
| Sep, 2024 | $15.43 | $13.73 | $1.70 | 2,712,316.0 | -3.64% |
| Aug, 2024 | $16.20 | $13.64 | $2.56 | 3,028,456.0 | -5.98% |
| Jul, 2024 | $16.58 | $15.14 | $1.43 | 2,164,403.0 | +4.93% |
| Jun, 2024 | $16.32 | $14.80 | $1.52 | 2,004,029.0 | -3.49% |
| May, 2024 | $17.55 | $15.65 | $1.90 | 1,711,252.0 | -4.68% |
| Apr, 2024 | $19.74 | $16.92 | $2.82 | 960,195.0 | -11.12% |
| Mar, 2024 | $19.55 | $17.55 | $2.00 | 1,037,462.0 | +4.80% |
| Feb, 2024 | $18.85 | $15.50 | $3.35 | 1,217,091.0 | +16.72% |
| Jan, 2024 | $15.87 | $14.35 | $1.52 | 1,445,647.0 | +0.00% |
Denso Corporation ADR Stock (DNZOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $32.87 | $15.03 | $17.84 | 388,969.0 | -50.03% |
| Sep, 2023 | $35.60 | $32.21 | $3.39 | 404,912.0 | -5.17% |
| Aug, 2023 | $35.02 | $31.69 | $3.33 | 420,004.0 | -3.24% |
| Jul, 2023 | $35.90 | $32.93 | $2.97 | 251,111.0 | +4.27% |
| Jun, 2023 | $34.63 | $31.02 | $3.61 | 290,252.0 | +9.77% |
| May, 2023 | $31.59 | $29.05 | $2.54 | 354,517.0 | +2.26% |
| Apr, 2023 | $30.42 | $27.17 | $3.25 | 377,033.0 | +6.49% |
| Mar, 2023 | $28.20 | $25.72 | $2.48 | 432,299.0 | +6.13% |
| Feb, 2023 | $28.23 | $26.31 | $1.92 | 489,873.0 | -1.34% |
| Jan, 2023 | $26.93 | $24.06 | $2.87 | 1,015,007.0 | +9.65% |
1.69%
5.31%
Cap:
|
Volume (24h):