Free Trial

Denso (DNZOY) Stock Chart & Stock Price History

Denso logo
$12.09 +0.37 (+3.17%)
As of 05/13/2026 03:58 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 9.08%, with a year-to-date return of -11.35%. In the past month, the stock has decreased 1.13%, reflecting recent market activity.

As of the latest close, Denso traded at $12.09 with a market cap of $35.20 billion and volume of 160,714 shares. Five years ago, the stock traded at a split-adjusted price of $16.46, representing a 26.51% decrease over that period. At the time, it had a market cap of $51.86 billion and a volume of 49,702 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.

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
-1.37%
1 Month
Performance
-1.13%
3 Month
Performance
-17.96%
Year-To-Date
Performance
-11.35%
1 Year
Performance
-9.08%
5 Year
Performance
-26.51%

DNZOY Stock Chart for Thursday, May, 14, 2026

Denso Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$11.77$12.09
+2.74%
$12.14$12.02160,714 shs$35.20 billion
05/12/2026$11.99$11.77
-1.83%
$11.86$11.62265,511 shs$34.26 billion
05/11/2026$12.26$11.99
-2.20%
$11.99$11.93236,422 shs$34.90 billion
05/08/2026$12.06$12.26
+1.66%
$12.27$12.19138,377 shs$35.11 billion
05/07/2026$12.36$12.06
-2.43%
$12.25$12.06156,703 shs$35.11 billion
05/06/2026$12.04$12.36
+2.66%
$12.37$12.22121,922 shs$35.98 billion
05/05/2026N/A$12.04$12.06$11.93174,597 shs$35.05 billion
04/30/2026$11.45$11.97
+4.54%
$11.98$11.80461,648 shs$34.84 billion
04/29/2026$11.44$11.45
+0.09%
$11.67$11.44140,674 shs$33.33 billion
04/28/2026$11.78$11.44
-2.89%
$11.50$11.39410,900 shs$33.30 billion
04/27/2026$11.65$11.78
+1.12%
$12.29$11.70348,203 shs$34.29 billion
04/24/2026$11.75$11.65
-0.85%
$11.68$11.60142,575 shs$33.91 billion
04/23/2026$12.00$11.75
-2.08%
$11.86$11.70187,026 shs$34.20 billion
04/22/2026$12.00$12.00$12.43$11.96144,906 shs$34.93 billion
04/21/2026$12.36$12.00
-2.91%
$12.16$11.97142,029 shs$34.93 billion
04/20/2026$12.23$12.36
+1.06%
$12.38$12.30126,750 shs$35.98 billion
04/17/2026$11.95$12.23
+2.34%
$12.58$12.22141,406 shs$35.60 billion
04/16/2026$12.04$11.95
-0.78%
$12.01$11.59146,657 shs$34.79 billion
04/15/2026$12.23$12.04
-1.52%
$12.51$11.57490,014 shs$35.06 billion
04/14/2026$12.14$12.23
+0.74%
$12.26$12.12147,080 shs$35.60 billion
04/13/2026$12.15$12.14
-0.08%
$12.14$11.92382,704 shs$35.34 billion

This page (OTCMKTS:DNZOY) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners