Want to see DNZOY full AI Analyst Report?
DENSO (DNZOY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 11.77 | 11.85 | 11.57 | 11.78 | 11.78 | +0.77% | 177,706 | 1.46 |
| Oct 30, 2026 | 11.70 | 11.72 | 11.63 | 11.69 | 11.69 | -0.26% | 145,862 | 1.21 |
| Oct 29, 2026 | 11.65 | 11.83 | 11.63 | 11.72 | 11.72 | +2.63% | 273,769 | 2.32 |
| Oct 28, 2026 | 11.47 | 11.69 | 11.33 | 11.42 | 11.42 | -1.55% | 131,667 | 1.12 |
| Oct 27, 2026 | 11.61 | 11.61 | 11.17 | 11.60 | 11.60 | -1.02% | 212,496 | 1.85 |
| Oct 26, 2026 | 11.79 | 11.94 | 11.67 | 11.72 | 11.72 | -0.09% | 239,837 | 2.14 |
| Oct 23, 2026 | 11.71 | 11.75 | 11.46 | 11.73 | 11.73 | +0.17% | 138,996 | 1.24 |
| Oct 22, 2026 | 12.27 | 12.27 | 11.71 | 11.71 | 11.71 | +0.09% | 111,678 | 1.00 |
| Oct 21, 2026 | 11.67 | 11.75 | 11.67 | 11.70 | 11.70 | -1.27% | 75,280 | 0.67 |
| Oct 20, 2026 | 11.72 | 11.89 | 11.63 | 11.85 | 11.85 | +1.20% | 250,847 | 2.28 |
| Oct 19, 2026 | 11.92 | 11.92 | 11.69 | 11.71 | 11.71 | +0.17% | 157,453 | 1.46 |
| Oct 16, 2026 | 11.85 | 11.98 | 11.68 | 11.69 | 11.69 | +0.09% | 197,535 | 1.84 |
| Oct 15, 2026 | 11.82 | 11.84 | 11.51 | 11.68 | 11.68 | +1.57% | 263,659 | 2.53 |
| Oct 14, 2026 | 11.62 | 11.62 | 11.24 | 11.50 | 11.50 | -1.37% | 180,454 | 1.75 |
| Oct 13, 2026 | 11.71 | 11.71 | 11.29 | 11.66 | 11.66 | +1.13% | 369,625 | 3.75 |
| Oct 12, 2026 | 11.39 | 11.54 | 11.34 | 11.53 | 11.53 | -0.26% | 187,217 | 1.91 |
| Oct 09, 2026 | 11.50 | 11.56 | 11.40 | 11.56 | 11.56 | +0.61% | 160,194 | 1.63 |
| Oct 08, 2026 | 11.55 | 11.55 | 11.47 | 11.49 | 11.49 | -0.43% | 161,165 | 1.65 |
| Oct 07, 2026 | 11.62 | 12.06 | 11.49 | 11.54 | 11.54 | -1.20% | 135,805 | 1.40 |
| Oct 06, 2026 | 11.71 | 11.82 | 11.50 | 11.68 | 11.68 | +0.34% | 211,752 | 2.21 |
| Oct 05, 2026 | 11.84 | 11.84 | 11.58 | 11.64 | 11.64 | +1.39% | 207,358 | 2.19 |
| Oct 02, 2026 | 11.72 | 11.93 | 11.42 | 11.48 | 11.48 | -0.61% | 132,088 | 1.40 |
| Oct 01, 2026 | 11.62 | 11.62 | 11.49 | 11.55 | 11.55 | -0.86% | 193,636 | 2.06 |
| Sep 30, 2026 | 11.91 | 12.11 | 11.64 | 11.65 | 11.65 | -2.75% | 168,434 | 1.85 |
| Sep 29, 2026 | 12.19 | 12.19 | 11.79 | 11.98 | 11.98 | -1.80% | 97,179 | 1.06 |
| Sep 28, 2026 | 12.29 | 12.44 | 12.09 | 12.20 | 12.20 | +0.25% | 70,768 | 0.76 |
| Sep 25, 2026 | 12.64 | 12.64 | 11.93 | 12.17 | 12.17 | +1.25% | 50,422 | 0.52 |
| Sep 24, 2026 | 12.28 | 12.40 | 12.02 | 12.02 | 12.02 | -0.66% | 82,731 | 0.83 |
| Sep 23, 2026 | 12.37 | 12.37 | 12.09 | 12.10 | 12.10 | -0.82% | 50,296 | 0.49 |
| Sep 22, 2026 | 11.73 | 12.54 | 11.73 | 12.20 | 12.20 | -0.08% | 67,717 | 0.65 |
| Sep 21, 2026 | 11.71 | 12.25 | 11.71 | 12.21 | 12.21 | +0.49% | 64,563 | 0.61 |
| Sep 18, 2026 | 12.14 | 12.28 | 12.07 | 12.15 | 12.15 | -2.33% | 71,539 | 0.66 |
| Sep 17, 2026 | 11.98 | 12.47 | 11.98 | 12.44 | 12.44 | +1.63% | 55,227 | 0.50 |
| Sep 16, 2026 | 12.82 | 12.82 | 12.14 | 12.24 | 12.24 | -0.24% | 65,386 | 0.58 |
| Sep 15, 2026 | 12.34 | 12.52 | 12.26 | 12.27 | 12.27 | -0.55% | 111,877 | 0.99 |
| Sep 14, 2026 | 12.39 | 12.55 | 11.95 | 12.34 | 12.34 | -1.53% | 63,786 | 0.56 |
| Sep 11, 2026 | 12.45 | 12.53 | 12.06 | 12.53 | 12.53 | +3.90% | 84,749 | 0.64 |
| Sep 10, 2026 | 12.30 | 12.67 | 12.05 | 12.06 | 12.06 | -0.90% | 82,454 | 0.59 |
| Sep 09, 2026 | 12.56 | 12.56 | 12.14 | 12.17 | 12.17 | +0.09% | 133,238 | 0.93 |
| Sep 08, 2026 | 12.17 | 12.17 | 12.08 | 12.16 | 12.16 | -0.82% | 59,869 | 0.42 |
| Sep 07, 2026 | 12.14 | 12.30 | 12.14 | 12.26 | 12.26 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.14 | 12.30 | 12.14 | 12.26 | 12.26 | -1.05% | 40,208 | 0.26 |
| Sep 03, 2026 | 12.38 | 12.47 | 12.33 | 12.39 | 12.39 | +2.40% | 110,543 | 0.72 |
| Sep 02, 2026 | 12.02 | 12.12 | 12.02 | 12.10 | 12.10 | -0.58% | 79,111 | 0.51 |
| Sep 01, 2026 | 12.18 | 12.26 | 12.17 | 12.17 | 12.17 | +1.42% | 84,141 | 0.54 |
| Aug 31, 2026 | 12.06 | 12.07 | 11.99 | 12.00 | 12.00 | +1.18% | 139,480 | 0.89 |
| Aug 28, 2026 | 11.91 | 11.97 | 11.86 | 11.86 | 11.86 | +0.00% | 64,986 | 0.40 |
| Aug 27, 2026 | 11.89 | 11.90 | 11.84 | 11.86 | 11.86 | -0.67% | 86,963 | 0.53 |
| Aug 26, 2026 | 11.97 | 12.01 | 11.94 | 11.94 | 11.94 | -0.58% | 114,316 | 0.70 |
| Aug 25, 2026 | 12.00 | 12.04 | 11.98 | 12.01 | 12.01 | -1.07% | 55,971 | 0.33 |
