Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free DNZOY Stock Alerts

Denso (DNZOY) Stock Chart & Stock Price History

Denso logo
$12.70 +0.22 (+1.76%)
As of 03:59 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 8.87%, with a year-to-date return of -6.89%. In the past month, the stock has increased 9.39%, reflecting recent market activity.

As of the latest close, Denso traded at $12.70 with a market cap of $36.97 billion and volume of 150,775 shares. Five years ago, the stock traded at a split-adjusted price of $16.55, representing a 23.26% decrease over that period. At the time, it had a market cap of $52.16 billion and a volume of 47,802 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
+5.92%
1 Month
Performance
+9.39%
3 Month
Performance
+11.01%
Year-To-Date
Performance
-6.89%
1 Year
Performance
-8.87%
5 Year
Performance
-23.26%

DNZOY Stock Chart for Tuesday, July, 28, 2026

DNZOY Chart by TradingView

Denso Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/28/2026$12.48$12.70
+1.76%		$12.74$12.61150,775 shs$36.97 billion
07/27/2026$12.05$12.48
+3.61%		$12.56$12.4097,060 shs$36.33 billion
07/24/2026$11.99$12.05
+0.46%		$12.46$11.8490,195 shs$35.06 billion
07/23/2026$12.16$11.99
-1.40%		$12.09$11.9792,953 shs$34.90 billion
07/22/2026$12.22$12.16
-0.49%		$12.17$12.1047,823 shs$35.40 billion
07/21/2026$12.11$12.22
+0.91%		$12.27$12.17144,384 shs$35.57 billion
07/20/2026$12.13$12.11
-0.16%		$12.25$12.1081,239 shs$35.25 billion
07/17/2026$12.08$12.13
+0.41%		$12.13$12.01100,192 shs$35.31 billion
07/16/2026$11.94$12.08
+1.17%		$12.14$12.0689,484 shs$35.16 billion
07/15/2026$11.99$11.94
-0.42%		$11.99$11.89148,595 shs$34.76 billion
07/14/2026$11.85$11.99
+1.18%		$12.09$11.97178,419 shs$34.90 billion
07/13/2026$12.01$11.85
-1.33%		$11.94$11.84126,505 shs$34.50 billion
07/10/2026$11.90$12.01
+0.97%		$12.03$11.92102,610 shs$34.96 billion
07/09/2026$11.97$11.90
-0.63%		$11.91$11.81128,876 shs$34.63 billion
07/08/2026$12.13$11.97
-1.32%		$11.97$11.85126,324 shs$34.84 billion
07/07/2026$12.31$12.13
-1.46%		$12.24$12.11111,358 shs$35.31 billion
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
Related Companies

This page (OTCMKTS:DNZOY) was last updated on 7/28/2026 by MarketBeat.com Staff.
From Our Partners
ALT SL: New Patent Reveals Elon Musk’s Next Breakthrough: M.A.G.I.
Jeff Brown and Marc Chaikin - two investors who spotted Nvidia a decade ago - are now pointing to Elon Musk's ...
Brownstone Research | Sponsoredtc pixel
Trump is positioned. Elon lights the fuse.
Earlier this year, the Trump-backed World Liberty Trust applied for a federal banking charter. Now, new report...
Crypto 101 Media | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
A storm is coming
The U.S. dollar has sunk to near a four-year low, while the Bureau of Economic Analysis prepares a change to h...
Stansberry Research | Sponsoredtc pixel
3 Signs of The Biggest “Melt-Up” in U.S. History
In 1995, a convergence of three economic triggers fueled the biggest market melt-up in U.S. history. One self-...
True Market Insiders | Sponsoredtc pixel