Go Pro
→ Trump Takes Emergency Action - Plus Elon Musk's New Venture (From Altimetry) (Ad)tc pixel Free DNZOY Stock Alerts

Denso (DNZOY) Stock Chart & Stock Price History

Denso logo
$12.13 -0.18 (-1.46%)
As of 03:50 PM Eastern
Compare

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 7.62%, with a year-to-date return of -11.07%. In the past month, the stock has increased 5.39%, reflecting recent market activity.

As of the latest close, Denso traded at $12.31 with a market cap of $35.83 billion and volume of 161,669 shares. Five years ago, the stock traded at a split-adjusted price of $16.82, representing a 27.86% decrease over that period. At the time, it had a market cap of $53.80 billion and a volume of 51,818 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+1.59%
1 Month
Performance
+5.39%
3 Month
Performance
+1.68%
Year-To-Date
Performance
-11.07%
1 Year
Performance
-7.62%
5 Year
Performance
-27.86%

DNZOY Stock Chart for Tuesday, July, 7, 2026

DNZOY Chart by TradingView

Denso Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/06/2026$11.94$12.31
+3.10%		$12.31$12.19161,669 shs$35.83 billion
07/03/2026$11.94$11.94$12.17$11.87146,964 shs$34.76 billion
07/02/2026$11.50$11.94
+3.83%		$12.17$11.87146,964 shs$34.76 billion
07/01/2026$11.54$11.50
-0.35%		$11.53$11.46127,711 shs$33.48 billion
06/30/2026$11.70$11.54
-1.37%		$11.56$11.48285,349 shs$33.59 billion
06/29/2026$11.61$11.70
+0.78%		$11.71$11.55284,883 shs$34.06 billion
06/26/2026$11.34$11.61
+2.38%		$11.63$11.52182,371 shs$33.80 billion
06/25/2026$11.53$11.34
-1.65%		$11.50$11.33229,281 shs$33.01 billion
06/24/2026$11.55$11.53
-0.17%		$11.54$11.48187,140 shs$33.56 billion
06/23/2026$11.71$11.55
-1.37%		$11.61$11.51205,145 shs$33.62 billion
06/22/2026$12.03$11.71
-2.66%		$11.79$11.68212,753 shs$34.09 billion
06/19/2026$12.03$12.03$12.06$11.98177,551 shs$35.02 billion
06/18/2026$11.86$12.03
+1.43%		$12.06$11.98177,551 shs$35.02 billion
06/17/2026$11.76$11.86
+0.85%		$12.02$11.8696,604 shs$34.52 billion
06/16/2026$11.80$11.76
-0.36%		$11.82$11.35198,615 shs$34.23 billion
06/15/2026$11.59$11.80
+1.88%		$11.86$11.581.16 million shs$34.36 billion
06/12/2026$11.56$11.59
+0.22%		$11.61$11.54601,749 shs$33.72 billion
06/11/2026$11.60$11.56
-0.34%		$11.58$11.18296,526 shs$33.65 billion
06/10/2026$11.85$11.60
-2.11%		$11.69$11.29107,581 shs$33.77 billion
06/09/2026$12.00$11.85
-1.25%		$12.45$11.62312,982 shs$34.50 billion
06/08/2026$11.51$12.00
+4.26%		$12.01$11.96331,445 shs$34.93 billion
Related Companies

This page (OTCMKTS:DNZOY) was last updated on 7/7/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel