Free Trial

Denso (DNZOY) Stock Chart & Stock Price History

Denso logo
$14.57 +0.32 (+2.25%)
As of 08/22/2025 03:55 PM Eastern

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 decreased 6.90%, with a year-to-date return of 5.73%. In the past month, the stock has increased 0.55%, reflecting recent market activity.

As of the latest close, Denso traded at $14.57 with a market cap of $42.41 billion and volume of 17,116 shares. Five years ago, the stock traded at a split-adjusted price of $10.09, representing a 44.40% increase over that period. At the time, it had a market cap of $31.44 billion and a volume of 31,152 shares.

Receive DNZOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Denso and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.11%
1 Month
Performance
+0.55%
3 Month
Performance
+10.63%
Year-To-Date
Performance
+5.73%
1 Year
Performance
-6.90%
5 Year
Performance
+44.40%

DNZOY Stock Chart for Saturday, August, 23, 2025

Denso Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$14.25$14.57
+2.25%
$14.66$14.4517,116 shs$42.41 billion
08/21/2025$14.45$14.25
-1.38%
$14.89$14.0631,090 shs$41.48 billion
08/20/2025$14.69$14.45
-1.63%
$14.55$14.40226,653 shs$42.06 billion
08/19/2025$14.41$14.69
+1.94%
$14.73$14.6526,174 shs$42.76 billion
08/18/2025$14.42$14.41
-0.07%
$14.44$14.2849,006 shs$41.95 billion
08/15/2025$14.20$14.42
+1.57%
$14.42$14.0475,836 shs$41.98 billion
08/14/2025$14.42$14.20
-1.57%
$14.43$14.1036,852 shs$41.33 billion
08/13/2025$14.43$14.42
-0.05%
$14.43$14.0913,080 shs$41.99 billion
08/12/2025$14.35$14.43
+0.54%
$14.44$14.0822,377 shs$42.01 billion
08/11/2025$14.38$14.35
-0.21%
$14.47$13.8238,995 shs$41.78 billion
08/08/2025$13.91$14.38
+3.44%
$14.82$14.3141,448 shs$41.87 billion
08/07/2025$14.14$13.91
-1.63%
$14.08$13.8643,360 shs$40.48 billion
08/06/2025$14.09$14.14
+0.33%
$14.15$14.0525,366 shs$41.15 billion
08/05/2025$14.14$14.09
-0.35%
$14.10$14.0039,980 shs$41.02 billion
08/04/2025$13.73$14.14
+2.99%
$14.18$14.0642,514 shs$41.16 billion
08/01/2025$13.63$13.73
+0.73%
$13.78$13.6459,011 shs$39.97 billion
07/31/2025$13.82$13.63
-1.37%
$13.75$13.5067,312 shs$39.68 billion
07/30/2025$13.85$13.82
-0.19%
$13.92$13.8135,263 shs$40.23 billion
07/29/2025$13.94$13.85
-0.65%
$13.90$13.8331,800 shs$40.31 billion
07/28/2025$14.04$13.94
-0.74%
$13.96$13.9032,944 shs$40.57 billion
07/25/2025$14.52$14.04
-3.31%
$14.05$14.0020,002 shs$40.87 billion
07/24/2025$14.49$14.52
+0.21%
$14.90$14.4831,622 shs$42.27 billion
07/23/2025$13.15$14.49
+10.19%
$14.60$14.3780,151 shs$42.18 billion
07/22/2025$13.22$13.15
-0.53%
$13.17$13.1064,776 shs$38.28 billion

This page (OTCMKTS:DNZOY) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners