Denso (DNZOY) Stock Chart & Stock Price History $15.07 +0.41 (+2.80%) As of 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesSEC FilingsShort InterestBuy This Stock Denso Stock Price Performance The Denso (DNZOY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 2.66%, with a year-to-date return of 9.36%. In the past month, the stock has increased 2.66%, reflecting recent market activity. As of the latest close, Denso traded at $14.66 with a market cap of $41.95 billion and volume of 20,777 shares. Five years ago, the stock traded at a split-adjusted price of $11.25, representing a 34.02% increase over that period. At the time, it had a market cap of $35.44 billion and a volume of 61,076 shares. Receive DNZOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Denso and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+5.53%1 Month Performance+2.66%3 Month Performance+10.97%Year-To-Date Performance+9.36%1 Year Performance+2.66%5 Year Performance+34.02% DNZOY Stock Chart for Monday, October, 6, 2025 DNZOY Chart by TradingView Denso Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2025$14.41$14.66+1.73%$14.72$14.6120,777 shs$41.95 billion10/02/2025$14.28$14.41+0.91%$14.60$14.3425,713 shs$41.95 billion10/01/2025$14.34$14.28-0.42%$14.30$14.0725,009 shs$41.57 billion09/30/2025$14.67$14.34-2.25%$14.85$14.2361,086 shs$41.74 billion09/29/2025$14.84$14.67-1.15%$14.69$14.5015,582 shs$42.70 billion09/26/2025$14.72$14.84+0.84%$14.90$14.3730,859 shs$43.20 billion09/25/2025$14.81$14.72-0.63%$14.92$14.6733,804 shs$42.84 billion09/24/2025$14.80$14.81+0.10%$15.40$14.7570,862 shs$43.11 billion09/23/2025$14.93$14.80-0.90%$14.90$14.70246,658 shs$43.07 billion09/22/2025$14.63$14.93+2.05%$14.95$14.8019,463 shs$43.46 billion Get the Latest News and Ratings for DNZOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Denso and its competitors with MarketBeat's FREE daily newsletter. 09/19/2025$14.81$14.63-1.22%$14.65$14.3440,453 shs$42.59 billion09/18/2025$14.66$14.81+1.02%$14.89$14.6025,791 shs$43.11 billion09/17/2025$14.73$14.66-0.48%$14.99$14.1837,382 shs$42.67 billion09/16/2025$14.60$14.73+0.89%$14.74$14.6830,059 shs$42.88 billion09/15/2025$14.50$14.60+0.69%$14.87$13.9256,392 shs$42.50 billion09/12/2025$14.63$14.50-0.86%$14.71$14.3926,972 shs$42.21 billion09/11/2025$14.57$14.63+0.41%$15.04$14.6044,933 shs$42.58 billion09/10/2025$14.96$14.57-2.63%$14.65$14.5526,960 shs$42.40 billion09/09/2025$15.06$14.96-0.66%$15.85$14.9123,443 shs$43.55 billion09/08/2025$14.68$15.06+2.59%$15.40$14.7023,148 shs$43.84 billion09/05/2025$14.55$14.68+0.89%$14.85$14.6835,047 shs$42.73 billion Related Companies EssilorLuxottica Stock Chart Iberdrola Stock Chart Nintendo Stock Chart BNP Paribas Stock Chart Atlas Copco Stock Chart Vinci Stock Chart Japan Tob Stock Chart Bayerische Motoren Werke Stock Chart Compass Group Stock Chart Swiss Re Stock Chart Receive DNZOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Denso and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:DNZOY) was last updated on 10/6/2025 by MarketBeat.com Staff From Our Partners1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredThe $20 stock that could make silicon chips obsolete$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredGold surges past $3,600 … but this has beat gold by 1,000xGold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...Weiss Ratings | SponsoredWall Street legend: “Sell this A.I. stock now”Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Denso Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Denso With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
