OTCBB, DNZOY End of Day and Historical Stock Data [Denso Corp Ltd ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, DNZOY:

29 Aug 2025

LAST: 14.30	CHANGE: 0.25	OPEN: 14.30	HIGH: 14.37	ASK: 0.00	VOLUME: 31.9K
LAST: 14.30	CHG(%): 1.70	PREV: 14.55	LOW: 13.96	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	14.30	14.37	13.96	14.30	31.9K
28 Aug 25	14.51	14.55	14.50	14.55	34.5K
27 Aug 25	14.33	14.45	14.33	14.44	35.6K
26 Aug 25	14.39	14.62	14.39	14.45	33.2K
25 Aug 25	14.31	14.55	14.06	14.51	26.6K
22 Aug 25	14.45	14.66	14.45	14.57	17.1K
21 Aug 25	14.89	14.89	14.06	14.25	31K
20 Aug 25	14.53	14.55	14.40	14.45	226.6K
19 Aug 25	14.72	14.73	14.65	14.69	26.1K
18 Aug 25	14.28	14.44	14.28	14.41	49K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 04, 2003

Purchase Intraday History
for this symbol from Aug 04, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	14.45
MA10:	14.46
MA20:	14.36
MA50:	13.83
MA100:	13.43
MA200:	13.45
STO9:	7.81
STO14:	14.80
RSI14:	48.72
WPR14:	-79.19
MTM14:	-0.13
ROC14:	-0.01
ATR:	0.36
Week High:	14.66
Week Low:	13.96
Month High:	14.89
Month Low:	13.50
Year High:	16.13
Year Low:	10.96
Volatility:	38.59

RECENT SPLITS

Date	Ratio
03 Oct 2023	2-1
25 Oct 2010	8-1