Denso Corp Ltd Ord (OP: DNZOF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	12.36	14.14	12.25	14.14	7,075,178	+1.58(+12.58%)
Mar 10, 2025	14.29	14.29	12.56	12.56	289	-0.66(-5.03%)
Mar 07, 2025	12.36	13.22	12.36	13.22	7,913	-0.56(-4.10%)
Mar 06, 2025	13.79	13.79	13.79	13.79	267	-0.05(-0.36%)
Mar 05, 2025	13.84	13.84	12.26	13.84	1,356	+0.10(+0.73%)
Mar 04, 2025	12.26	13.74	12.26	13.74	5,480	+0.74(+5.69%)
Mar 03, 2025	13.94	14.10	12.26	13.00	1,645	-0.84(-6.07%)
Feb 28, 2025	12.80	13.84	12.80	13.84	1,322	+1.41(+11.34%)
Feb 27, 2025	12.43	13.22	12.43	12.43	2,960	-0.22(-1.74%)
Feb 26, 2025	13.20	13.20	12.46	12.65	3,759	-1.14(-8.27%)
Feb 25, 2025	13.79	13.79	12.26	13.79	1,220	+1.53(+12.48%)
Feb 24, 2025	12.26	13.89	12.26	12.26	2,768	-0.87(-6.63%)
Feb 21, 2025	12.10	13.13	12.10	13.13	14,275	+0.18(+1.39%)
Feb 20, 2025	13.14	13.14	12.70	12.95	537	-0.39(-2.92%)
Feb 19, 2025	12.26	13.50	12.26	13.34	1,414	+0.09(+0.68%)
Feb 18, 2025	13.34	13.34	13.25	13.25	520	-0.25(-1.85%)
Feb 14, 2025	13.64	13.76	13.50	13.50	1,349	+0.00(+0.00%)
Feb 13, 2025	13.64	13.64	13.50	13.50	366	+1.37(+11.29%)
Feb 12, 2025	12.13	13.39	12.13	12.13	1,612	-1.26(-9.41%)
Feb 11, 2025	12.26	13.39	12.26	13.39	1,097	-0.25(-1.83%)
Feb 10, 2025	12.40	13.64	12.26	13.64	1,242	+0.57(+4.32%)
Feb 07, 2025	12.26	13.07	12.26	13.07	1,725	-0.92(-6.54%)
Feb 06, 2025	14.15	14.15	13.99	13.99	636	+1.73(+14.11%)
Feb 05, 2025	12.26	12.26	12.26	12.26	171	-1.49(-10.84%)
Feb 04, 2025	12.15	13.99	12.15	13.75	3,156	+0.50(+3.77%)
Feb 03, 2025	13.79	13.79	13.25	13.25	794	-1.50(-10.17%)
Jan 31, 2025	14.59	14.75	14.00	14.75	1,821	+1.30(+9.67%)
Jan 30, 2025	13.31	13.45	13.31	13.45	918	-1.14(-7.81%)
Jan 29, 2025	13.85	14.59	13.85	14.59	4,192	+0.19(+1.32%)
Jan 28, 2025	14.59	14.59	14.35	14.40	924	-0.15(-1.03%)
Jan 27, 2025	14.50	14.82	12.44	14.55	9,058	+1.59(+12.27%)
Jan 24, 2025	14.80	14.80	12.96	12.96	4,315	-1.44(-10.00%)
Jan 23, 2025	14.49	14.49	14.25	14.40	2,918	+0.89(+6.59%)
Jan 22, 2025	13.51	14.89	13.51	13.51	3,503	+0.51(+3.92%)
Jan 21, 2025	12.86	14.65	12.86	13.00	5,195	+0.65(+5.26%)
Jan 17, 2025	14.20	14.54	12.35	12.35	655	-1.65(-11.79%)
Jan 16, 2025	14.29	14.29	13.95	14.00	708	+1.00(+7.69%)
Jan 15, 2025	12.76	13.00	12.76	13.00	32,171	-0.55(-4.06%)
Jan 14, 2025	12.66	14.44	12.66	13.55	999	+0.43(+3.24%)
Jan 13, 2025	12.71	14.75	12.71	13.12	3,434	+0.41(+3.27%)
Jan 10, 2025	14.55	14.55	12.71	12.71	7,109	-0.40(-3.05%)
Jan 08, 2025	13.11	13.11	13.11	13.11	174	-1.83(-12.25%)
Jan 07, 2025	13.16	14.94	13.16	14.94	1,597	-0.01(-0.07%)
Jan 06, 2025	14.53	14.95	14.53	14.95	6,514	-0.07(-0.47%)
Jan 03, 2025	15.29	15.29	15.02	15.02	295	-0.27(-1.77%)