FinData: Historical Data for OBB, DNZOY

Monday, 06 May 2024

Denso Cp Ltd Adr

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	23.27	24.54	23.27	23.46	92,500
13/10/22	23.85	24.46	23.62	24.29	81,600
12/10/22	23.80	23.93	23.71	23.71	56,800
11/10/22	23.93	24.29	23.91	24.00	130,000
10/10/22	24.03	24.20	23.95	24.13	84,100
07/10/22	24.40	24.40	24.14	24.21	71,000
06/10/22	25.02	25.02	24.28	24.32	57,000
05/10/22	24.55	25.05	24.31	24.43	55,900
04/10/22	24.44	24.92	24.09	24.55	207,500
03/10/22	23.90	24.26	23.90	24.12	106,200
30/09/22	22.86	23.11	22.75	22.84	387,200
29/09/22	23.94	24.05	23.69	23.96	257,800
28/09/22	24.54	25.09	24.54	25.09	63,500
26/09/22	24.63	24.80	24.37	24.57	111,500
23/09/22	25.09	25.09	24.68	24.85	57,700
22/09/22	25.60	25.60	25.34	25.48	76,600
21/09/22	25.31	25.68	25.05	25.05	55,800
20/09/22	25.45	25.67	25.36	25.43	89,600
19/09/22	25.01	25.69	25.01	25.67	95,000
16/09/22	25.53	25.96	25.38	25.51	64,700
15/09/22	25.44	25.53	25.27	25.46	68,400
14/09/22	25.73	25.78	25.44	25.54	48,100
13/09/22	25.65	25.70	25.14	25.14	74,600
12/09/22	25.89	25.90	25.76	25.78	95,300
09/09/22	25.94	26.12	25.89	26.10	56,500
08/09/22	25.62	25.85	25.51	25.77	228,400
07/09/22	25.02	25.30	24.97	25.25	135,300
06/09/22	25.51	25.51	25.18	25.23	118,100
02/09/22	26.42	26.49	26.03	26.36	66,300
01/09/22	26.25	26.66	26.08	26.35	57,300
31/08/22	27.51	27.51	27.26	27.33	59,800
30/08/22	27.43	27.43	27.14	27.22	80,000
29/08/22	27.44	27.50	27.33	27.36	48,100
26/08/22	28.15	28.44	27.66	27.75	17,200
25/08/22	28.55	28.55	28.08	28.40	22,400
24/08/22	28.27	28.43	28.22	28.28	31,600
23/08/22	28.04	28.36	27.97	28.08	31,100
22/08/22	28.43	28.56	28.34	28.34	34,400
19/08/22	29.74	29.74	28.62	28.75	13,300
18/08/22	29.37	29.37	28.96	29.16	20,100
17/08/22	29.02	29.27	29.02	29.16	9,800
16/08/22	29.18	29.24	28.92	29.16	15,700
15/08/22	29.24	29.38	29.14	29.26	26,200

Global Indices

No news available...

Currencies