Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free DNZOY Stock Alerts

DENSO (DNZOY) Stock Chart & Stock Price History

$14.26
+0.12 (+0.85%)
(As of 09/9/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

DENSO Stock Price Performance

5 Day
Performance
-2.26%
1 Month
Performance
-0.63%
3 Month
Performance
-9.66%
6 Month
Performance
-23.33%
Year-To-Date
Performance
-4.54%
1 Year
Performance
-16.49%
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

Ad Market JAR
Tesla of the Skies? SRFM Takes Flight
Remember when Tesla disrupted the auto industry? Buckle up, because Surf Air Mobility (NYSE:SRFM) could have the potential to do the same for aviation. The $75+ billion regional air mobility market is taking shape now. Don't let this opportunity fly by!
Discover SRFM's Potential Today

DNZOY Stock Chart for Tuesday, September, 10, 2024

DNZOY Chart by TradingView

DENSO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2024$14.14$14.26
+0.85%		$14.70$13.75290,108 shs$42.71 billion
09/06/2024$14.59$14.15
-3.02%		$14.35$14.1388,875 shs$42.38 billion
09/05/2024$14.59$14.59$14.85$14.59109,410 shs$43.70 billion
09/04/2024$14.85$14.59
-1.75%		$14.73$14.04103,956 shs$43.70 billion
09/03/2024$15.40$14.85
-3.57%		$15.08$14.8236,973 shs$44.48 billion
09/02/2024$15.40$15.40$15.43$15.3353,100 shs$46.13 billion
08/30/2024$15.35$15.40
+0.33%		$15.43$15.3353,172 shs$46.13 billion
08/29/2024$15.42$15.35
-0.45%		$16.13$15.3441,746 shs$45.98 billion
08/28/2024$15.35$15.42
+0.46%		$15.57$15.32105,545 shs$46.19 billion
08/27/2024$15.25$15.35
+0.66%		$15.47$15.3054,043 shs$45.98 billion
08/26/2024$15.65$15.25
-2.56%		$15.35$15.1840,981 shs$45.68 billion
08/23/2024$15.28$15.65
+2.42%		$15.68$15.5236,654 shs$46.88 billion
08/22/2024$15.58$15.28
-1.93%		$15.48$15.1460,821 shs$45.77 billion
08/21/2024$15.38$15.58
+1.30%		$15.62$14.9758,548 shs$46.67 billion
08/20/2024$15.56$15.38
-1.16%		$15.50$15.3673,480 shs$46.07 billion
08/19/2024$15.41$15.56
+0.97%		$15.60$15.44101,253 shs$46.61 billion
08/16/2024$15.47$15.41
-0.39%		$16.20$15.3848,819 shs$46.16 billion
08/15/2024$15.07$15.47
+2.65%		$15.54$15.2492,525 shs$46.34 billion
08/14/2024$14.85$15.07
+1.48%		$15.07$14.5593,080 shs$45.14 billion
08/13/2024$14.37$14.85
+3.34%		$14.99$14.68301,767 shs$44.48 billion
08/12/2024$14.35$14.37
+0.14%		$14.52$14.28174,412 shs$43.04 billion
08/09/2024$14.51$14.25
-1.80%		$14.35$13.86219,857 shs$42.69 billion
08/08/2024$14.40$14.51
+0.78%		$14.60$14.32232,092 shs$43.47 billion
08/07/2024$14.39$14.40
+0.07%		$14.77$14.37362,204 shs$43.13 billion
08/06/2024$14.10$14.39
+2.06%		$14.40$14.02387,286 shs$43.10 billion
08/05/2024$14.57$14.10
-3.23%		$14.32$13.64162,677 shs$42.23 billion
08/02/2024$14.92$14.57
-2.35%		$14.93$14.45113,652 shs$43.64 billion
08/01/2024$16.38$14.92
-8.91%		$15.23$14.8559,363 shs$44.69 billion
07/31/2024$15.26$16.38
+7.34%		$16.58$16.1553,109 shs$49.06 billion
07/30/2024$15.59$15.26
-2.12%		$15.45$15.15131,771 shs$45.71 billion
07/29/2024$15.62$15.59
-0.19%		$15.59$15.32160,257 shs$46.70 billion
07/26/2024$15.62$15.62
0.00%		$15.85$15.1594,645 shs$46.79 billion
07/25/2024$15.56$15.62
+0.36%		$15.65$15.4684,642 shs$46.79 billion
07/24/2024$15.86$15.56
-1.86%		$15.61$15.40192,983 shs$46.62 billion
07/23/2024$15.83$15.86
+0.19%		$15.91$15.82118,418 shs$47.51 billion
07/22/2024$15.78$15.83
+0.32%		$15.87$15.76112,818 shs$47.42 billion
07/19/2024$15.92$15.78
-0.88%		$15.98$15.7651,990 shs$47.27 billion
07/18/2024$16.14$15.92
-1.36%		$16.10$15.8278,487 shs$47.69 billion
07/17/2024$16.22$16.14
-0.49%		$16.21$15.9651,646 shs$48.35 billion
07/16/2024$16.24$16.22
-0.12%		$16.22$15.65105,987 shs$48.59 billion
Biden's Successor: The Radical Threat to YOUR Savings! (Ad)

Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.

>> Get Your FREE Wealth Protection Guide <<
07/15/2024$16.29$16.24
-0.31%		$16.37$16.1541,425 shs$48.64 billion
07/12/2024$15.96$16.29
+2.07%		$16.32$16.0042,327 shs$48.79 billion
07/11/2024$15.88$15.96
+0.50%		$16.13$15.86104,807 shs$47.81 billion
07/10/2024$15.57$15.88
+1.99%		$15.92$15.2985,279 shs$47.57 billion
07/09/2024$15.69$15.57
-0.77%		$15.60$15.36107,972 shs$46.64 billion
07/08/2024$15.86$15.69
-1.07%		$15.79$15.5283,833 shs$47.00 billion
07/05/2024$15.81$15.90
+0.57%		$15.90$15.8396,113 shs$47.63 billion
07/04/2024$15.81$15.81$15.83$15.7630,065 shs$47.36 billion
07/03/2024$15.73$15.81
+0.51%		$15.83$15.7630,065 shs$47.36 billion
07/02/2024$15.70$15.73
+0.17%		$15.77$15.66182,018 shs$47.12 billion
07/01/2024$15.61$15.70
+0.60%		$15.71$15.57109,004 shs$47.04 billion
06/28/2024$15.61$15.61$15.65$15.06150,253 shs$46.76 billion
06/27/2024$15.52$15.61
+0.61%		$15.73$15.5637,032 shs$46.76 billion
06/26/2024$15.54$15.52
-0.16%		$15.58$15.0558,309 shs$46.47 billion
06/25/2024$15.25$15.54
+1.90%		$15.97$15.46112,151 shs$45.68 billion
06/24/2024$15.16$15.25
+0.59%		$15.34$15.23182,832 shs$45.68 billion
06/21/2024$15.36$15.16
-1.30%		$15.32$15.12189,323 shs$45.41 billion
06/20/2024$15.08$15.36
+1.86%		$15.71$14.8077,243 shs$46.01 billion
06/19/2024$15.08$15.08$15.97$15.04138,957 shs$45.17 billion
06/18/2024$14.91$15.08
+1.14%		$15.97$15.04138,957 shs$45.17 billion
06/17/2024$15.11$14.91
-1.32%		$14.94$14.8097,835 shs$44.66 billion
06/14/2024$15.34$15.11
-1.50%		$15.21$15.0878,664 shs$45.26 billion
06/13/2024$15.68$15.34
-2.17%		$15.40$15.26104,021 shs$45.95 billion
06/12/2024$15.67$15.68
+0.06%		$15.85$15.6864,405 shs$46.97 billion
06/11/2024$15.78$15.67
-0.72%		$15.75$15.61161,637 shs$46.94 billion
06/10/2024$15.83$15.78
-0.29%		$15.80$15.7259,534 shs$47.28 billion

Related Companies:
This page (OTCMKTS:DNZOY) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
Tesla of the Skies? SRFM Takes Flight
Remember when Tesla disrupted the auto industry? Buckle up, because Surf Air Mobility (NYSE:SRFM) could have t...
Market JAR | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
AI expert reveals new Nvidia prediction
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
Exposed: The Plot to Destroy America
Is Your Family Prepared for Kamala’s America? The coup has already begun. Kamala Harris is just one step aw...
Banyan Hill Publishing | Sponsored
Warning For Nvidia Holders
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored