7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,685.98

-84.95

-0.11%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

OTC Markets OTCPK - Delayed Quote USD

DENSO Corporation (DNZOY)

11.80 +0.03 (+0.25%)

At close: November 6 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	11.81	11.95	11.80	11.80	11.80	99,600
Nov 5, 2026	11.79	12.08	11.71	11.77	11.77	138,500
Nov 4, 2026	11.75	11.79	11.58	11.74	11.74	206,200
Nov 3, 2026	11.79	11.79	11.66	11.66	11.66	115,100
Nov 2, 2026	11.77	11.85	11.57	11.78	11.78	177,700
Oct 30, 2026	11.70	11.72	11.63	11.69	11.69	145,900
Oct 29, 2026	11.65	11.83	11.63	11.72	11.72	273,800
Oct 28, 2026	11.47	11.69	11.33	11.42	11.42	131,700
Oct 27, 2026	11.61	11.61	11.17	11.60	11.60	212,500
Oct 26, 2026	11.79	11.94	11.67	11.72	11.72	239,800
Oct 23, 2026	11.71	11.75	11.46	11.73	11.73	139,000
Oct 22, 2026	12.27	12.27	11.71	11.71	11.71	111,700
Oct 21, 2026	11.67	11.75	11.67	11.70	11.70	75,300
Oct 20, 2026	11.72	11.89	11.63	11.85	11.85	250,800
Oct 19, 2026	11.92	11.92	11.69	11.71	11.71	157,500
Oct 16, 2026	11.85	11.98	11.68	11.69	11.69	197,500
Oct 15, 2026	11.82	11.84	11.51	11.68	11.68	263,700
Oct 14, 2026	11.62	11.62	11.24	11.50	11.50	180,500
Oct 13, 2026	11.71	11.71	11.29	11.66	11.66	369,600
Oct 12, 2026	11.39	11.54	11.34	11.53	11.53	187,200
Oct 9, 2026	11.50	11.56	11.40	11.56	11.56	160,200
Oct 8, 2026	11.55	11.55	11.47	11.49	11.49	161,200
Oct 7, 2026	11.62	12.06	11.49	11.54	11.54	135,800
Oct 6, 2026	11.71	11.82	11.50	11.68	11.68	211,800
Oct 5, 2026	11.84	11.84	11.58	11.64	11.64	207,400
Oct 2, 2026	11.72	11.93	11.42	11.48	11.48	132,100
Oct 1, 2026	11.62	11.62	11.49	11.55	11.55	193,600
Sep 30, 2026	11.91	12.11	11.64	11.65	11.65	168,400
Sep 29, 2026	12.19	12.19	11.79	11.98	11.98	97,200
Sep 28, 2026	12.29	12.44	12.09	12.20	12.20	70,800
Sep 25, 2026	12.64	12.64	11.93	12.17	12.17	50,400
Sep 24, 2026	12.28	12.40	12.02	12.02	12.02	82,700
Sep 23, 2026	12.37	12.37	12.09	12.10	12.10	50,300
Sep 22, 2026	11.73	12.54	11.73	12.20	12.20	67,700
Sep 21, 2026	11.71	12.25	11.71	12.21	12.21	64,600
Sep 18, 2026	12.14	12.28	12.07	12.15	12.15	71,500
Sep 17, 2026	11.98	12.47	11.98	12.44	12.44	55,200
Sep 16, 2026	12.82	12.82	12.14	12.24	12.24	65,400
Sep 15, 2026	12.34	12.52	12.26	12.27	12.27	111,900
Sep 14, 2026	12.39	12.55	11.95	12.34	12.34	63,800
Sep 11, 2026	12.45	12.53	12.06	12.53	12.53	84,700
Sep 10, 2026	12.30	12.67	12.05	12.06	12.06	82,500
Sep 9, 2026	12.56	12.56	12.14	12.17	12.17	133,200
Sep 8, 2026	12.17	12.17	12.08	12.16	12.16	59,900
Sep 4, 2026	12.14	12.30	12.14	12.26	12.26	40,200
Sep 3, 2026	12.38	12.47	12.33	12.39	12.39	110,500
Sep 2, 2026	12.02	12.12	12.02	12.10	12.10	79,100
Sep 1, 2026	12.18	12.26	12.17	12.17	12.17	84,100
Aug 31, 2026	12.06	12.07	11.99	12.00	12.00	139,500
Aug 28, 2026	11.91	11.97	11.86	11.86	11.86	65,000
Aug 27, 2026	11.89	11.90	11.84	11.86	11.86	87,000
Aug 26, 2026	11.97	12.01	11.94	11.94	11.94	114,300
Aug 25, 2026	12.00	12.04	11.98	12.01	12.01	56,000
Aug 24, 2026	12.11	12.16	12.11	12.14	12.14	64,200
Aug 21, 2026	12.19	12.23	12.17	12.21	12.21	81,600
Aug 20, 2026	12.12	12.17	12.04	12.12	12.12	117,100
Aug 19, 2026	11.96	11.96	11.89	11.92	11.92	121,500
Aug 18, 2026	12.02	12.05	11.93	11.93	11.93	91,300
Aug 17, 2026	11.99	12.04	11.97	11.99	11.99	65,500
Aug 14, 2026	12.22	12.27	12.19	12.20	12.20	86,800
Aug 13, 2026	11.93	11.97	11.89	11.90	11.90	164,700
Aug 12, 2026	12.17	12.17	11.51	11.93	11.93	156,700
Aug 11, 2026	12.18	12.18	12.11	12.14	12.14	57,700
Aug 10, 2026	12.14	12.16	12.10	12.15	12.15	87,600
Aug 7, 2026	12.26	12.27	12.21	12.24	12.24	109,500
Aug 6, 2026	12.09	12.18	12.08	12.12	12.12	100,200
Aug 5, 2026	12.18	12.21	12.07	12.08	12.08	92,400
Aug 4, 2026	11.97	12.05	11.93	12.05	12.05	78,200
Aug 3, 2026	12.11	12.16	12.03	12.13	12.13	89,900
Jul 31, 2026	12.17	12.29	12.12	12.24	12.24	94,900
Jul 30, 2026	13.46	13.97	13.46	13.86	13.86	52,000
Jul 29, 2026	13.43	13.53	13.36	13.42	13.42	62,000
Jul 28, 2026	12.62	12.74	12.61	12.70	12.70	150,800
Jul 27, 2026	12.49	12.56	12.40	12.48	12.48	97,100
Jul 24, 2026	12.06	12.46	11.84	12.05	12.05	90,200
Jul 23, 2026	12.07	12.09	11.97	12.00	12.00	93,000
Jul 22, 2026	12.10	12.17	12.10	12.16	12.16	47,800
Jul 21, 2026	12.18	12.27	12.17	12.22	12.22	144,400
Jul 20, 2026	12.14	12.25	12.10	12.11	12.11	81,200
Jul 17, 2026	12.03	12.13	12.01	12.13	12.13	100,200
Jul 16, 2026	12.14	12.14	12.06	12.08	12.08	89,500
Jul 15, 2026	11.99	11.99	11.89	11.94	11.94	148,600
Jul 14, 2026	12.03	12.09	11.97	11.99	11.99	178,400
Jul 13, 2026	11.94	11.94	11.84	11.85	11.85	126,500
Jul 10, 2026	12.00	12.03	11.92	12.01	12.01	102,600
Jul 9, 2026	11.81	11.91	11.81	11.90	11.90	128,900
Jul 8, 2026	11.91	11.97	11.85	11.97	11.97	126,300
Jul 7, 2026	12.24	12.24	12.11	12.13	12.13	111,400
Jul 6, 2026	12.19	12.31	12.19	12.31	12.31	161,700
Jul 2, 2026	12.02	12.17	11.87	11.94	11.94	147,000
Jul 1, 2026	11.51	11.53	11.46	11.50	11.50	127,700
Jun 30, 2026	11.50	11.56	11.48	11.53	11.53	285,300
Jun 29, 2026	11.62	11.71	11.55	11.70	11.70	284,900
Jun 26, 2026	11.52	11.63	11.52	11.61	11.61	182,400
Jun 25, 2026	11.45	11.50	11.33	11.34	11.34	229,300
Jun 24, 2026	11.50	11.54	11.48	11.53	11.53	187,100
Jun 23, 2026	11.51	11.61	11.51	11.55	11.55	205,100
Jun 22, 2026	11.73	11.79	11.68	11.71	11.71	212,800
Jun 18, 2026	12.06	12.06	11.98	12.03	12.03	177,600
Jun 17, 2026	11.93	12.02	11.86	11.89	11.89	96,600
Jun 16, 2026	11.58	11.82	11.35	11.76	11.76	198,600
Jun 15, 2026	11.86	11.86	11.58	11.80	11.80	1,164,500
Jun 12, 2026	11.56	11.61	11.54	11.59	11.59	601,700
Jun 11, 2026	11.36	11.58	11.18	11.56	11.56	296,500
Jun 10, 2026	11.44	11.69	11.29	11.60	11.60	107,600
Jun 9, 2026	12.24	12.45	11.62	11.85	11.85	313,000
Jun 8, 2026	12.01	12.01	11.96	12.00	12.00	331,400
Jun 5, 2026	11.72	11.77	11.50	11.51	11.51	170,500
Jun 4, 2026	11.95	11.98	11.87	11.98	11.98	156,600
Jun 3, 2026	12.00	12.00	11.94	11.96	11.96	115,100
Jun 2, 2026	11.64	11.75	11.64	11.75	11.75	253,900
Jun 1, 2026	11.63	11.65	11.54	11.62	11.62	278,200
May 29, 2026	11.86	11.90	11.80	11.87	11.87	267,500
May 28, 2026	11.78	11.89	11.77	11.88	11.88	142,600
May 27, 2026	11.81	11.87	11.79	11.80	11.80	243,400
May 26, 2026	11.59	11.63	11.57	11.62	11.62	202,600
May 22, 2026	11.41	11.50	11.41	11.48	11.48	158,200
May 21, 2026	11.54	11.68	11.51	11.65	11.65	200,100
May 20, 2026	11.73	11.77	11.57	11.73	11.73	153,400
May 19, 2026	11.63	11.70	11.55	11.65	11.65	221,100
May 18, 2026	11.63	11.68	11.56	11.65	11.65	183,900
May 15, 2026	12.22	12.23	12.17	12.17	12.17	160,000
May 14, 2026	11.74	11.98	11.71	11.93	11.93	225,100
May 13, 2026	12.02	12.14	12.02	12.07	12.07	160,700
May 12, 2026	11.86	11.86	11.62	11.72	11.72	265,500
May 11, 2026	11.98	11.99	11.93	11.99	11.99	236,400
May 8, 2026	12.22	12.27	12.19	12.26	12.26	138,400
May 7, 2026	12.20	12.25	12.06	12.06	12.06	156,700
May 6, 2026	12.28	12.37	12.22	12.36	12.36	121,900
May 5, 2026	11.97	12.06	11.93	12.04	12.04	174,600
May 4, 2026	12.05	12.15	11.91	11.95	11.95	186,800
May 1, 2026	12.00	12.51	12.00	12.03	12.03	80,400
Apr 30, 2026	11.80	11.98	11.80	11.97	11.97	461,600
Apr 29, 2026	11.46	11.67	11.44	11.45	11.45	140,700
Apr 28, 2026	11.49	11.50	11.39	11.44	11.44	410,900
Apr 27, 2026	11.74	12.29	11.70	11.78	11.78	348,200
Apr 24, 2026	11.65	11.68	11.60	11.65	11.65	142,600
Apr 23, 2026	11.85	11.86	11.70	11.75	11.75	187,000
Apr 22, 2026	12.43	12.43	11.96	12.00	12.00	144,900
Apr 21, 2026	12.13	12.16	11.97	12.00	12.00	142,000
Apr 20, 2026	12.34	12.38	12.30	12.36	12.36	126,800
Apr 17, 2026	12.26	12.58	12.22	12.23	12.23	141,400
Apr 16, 2026	11.59	12.01	11.59	11.95	11.95	146,700
Apr 15, 2026	11.57	12.51	11.57	12.04	12.04	490,000
Apr 14, 2026	12.13	12.26	12.12	12.23	12.23	147,100
Apr 13, 2026	11.92	12.14	11.92	12.14	12.14	382,700
Apr 10, 2026	12.13	12.22	12.12	12.15	12.15	115,000
Apr 9, 2026	11.80	12.37	11.80	12.30	12.30	202,500
Apr 8, 2026	12.60	12.60	12.38	12.44	12.44	106,500
Apr 7, 2026	12.20	12.20	11.73	11.93	11.93	445,700
Apr 6, 2026	11.96	12.03	11.94	12.02	12.02	271,800
Apr 2, 2026	12.03	12.24	12.03	12.18	12.18	264,700
Apr 1, 2026	11.96	12.45	11.96	12.34	12.34	142,000
Mar 31, 2026	12.37	12.54	12.25	12.49	12.49	347,800
Mar 30, 2026	12.24	12.24	11.78	11.78	11.78	303,100
Mar 27, 2026	11.92	11.92	11.72	11.75	11.75	210,600
Mar 26, 2026	12.08	12.11	11.91	11.93	11.93	291,900
Mar 25, 2026	11.70	12.11	11.70	12.06	12.06	231,000
Mar 24, 2026	11.60	12.13	11.60	12.02	12.02	417,600
Mar 23, 2026	11.83	12.15	11.83	11.97	11.97	355,100
Mar 20, 2026	11.65	11.98	11.56	11.56	11.56	298,700
Mar 19, 2026	11.88	12.00	11.84	11.98	11.98	191,000
Mar 18, 2026	12.10	12.16	11.98	11.99	11.99	183,500
Mar 17, 2026	12.35	12.37	12.20	12.25	12.25	292,600
Mar 16, 2026	12.15	12.28	11.74	12.25	12.25	488,900
Mar 13, 2026	12.21	12.22	11.96	11.98	11.98	239,700
Mar 12, 2026	12.55	12.55	12.42	12.48	12.48	321,400
Mar 11, 2026	12.74	12.80	12.56	12.66	12.66	136,100
Mar 10, 2026	12.42	13.40	12.42	12.78	12.78	372,800
Mar 9, 2026	12.22	12.94	12.22	12.81	12.81	254,600
Mar 6, 2026	13.00	13.04	12.30	12.45	12.45	140,200
Mar 5, 2026	13.30	13.34	13.04	13.17	13.17	87,500
Mar 4, 2026	13.55	13.76	13.55	13.75	13.75	85,200
Mar 3, 2026	13.10	13.47	13.05	13.32	13.32	261,500
Mar 2, 2026	13.82	14.74	13.82	14.00	14.00	476,800
Feb 27, 2026	14.65	14.65	14.28	14.28	14.28	62,800
Feb 26, 2026	14.36	14.36	14.28	14.33	14.33	59,200
Feb 25, 2026	14.36	14.45	14.36	14.45	14.45	44,300
Feb 24, 2026	14.34	14.43	13.71	14.42	14.42	32,000
Feb 23, 2026	14.30	14.43	14.19	14.31	14.31	47,100
Feb 20, 2026	14.45	14.45	14.16	14.28	14.28	43,400
Feb 19, 2026	14.24	14.67	14.24	14.65	14.65	48,200
Feb 18, 2026	14.88	14.98	14.87	14.94	14.94	48,700
Feb 17, 2026	14.72	14.86	14.68	14.84	14.84	47,200
Feb 13, 2026	14.60	14.74	14.57	14.74	14.74	73,200
Feb 12, 2026	13.98	14.00	13.89	13.93	13.93	60,200
Feb 11, 2026	14.07	14.07	13.96	14.03	14.03	33,700
Feb 10, 2026	13.91	13.97	13.87	13.91	13.91	213,000
Feb 9, 2026	14.18	14.18	13.65	13.85	13.85	63,300
Feb 6, 2026	13.92	14.08	13.92	14.06	14.06	66,300
Feb 5, 2026	13.33	13.40	13.24	13.31	13.31	529,400
Feb 4, 2026	12.61	13.30	12.61	13.22	13.22	101,100
Feb 3, 2026	12.72	13.32	12.72	13.00	13.00	175,500
Feb 2, 2026	13.99	14.08	13.99	13.99	13.99	75,000
Jan 30, 2026	13.93	13.93	13.79	13.80	13.80	62,200
Jan 29, 2026	13.81	13.81	13.59	13.81	13.81	73,400
Jan 28, 2026	13.80	14.27	13.57	13.64	13.64	60,400
Jan 27, 2026	13.73	13.81	13.73	13.78	13.78	45,700
Jan 26, 2026	14.43	14.43	13.71	13.74	13.74	59,600
Jan 23, 2026	13.79	13.86	13.77	13.85	13.85	45,000
Jan 22, 2026	13.85	14.10	13.85	14.07	14.07	68,600
Jan 21, 2026	13.90	14.07	13.86	13.99	13.99	61,900
Jan 20, 2026	13.81	13.89	13.77	13.81	13.81	79,700
Jan 16, 2026	14.75	14.75	14.24	14.30	14.30	31,900
Jan 15, 2026	14.28	14.34	14.19	14.19	14.19	46,100
Jan 14, 2026	13.83	13.88	13.82	13.86	13.86	35,400
Jan 13, 2026	13.99	13.99	13.86	13.89	13.89	56,400
Jan 12, 2026	13.95	14.21	13.95	14.12	14.12	85,200
Jan 9, 2026	13.96	14.05	13.82	14.02	14.02	71,900
Jan 8, 2026	12.99	13.63	12.99	13.62	13.62	167,800
Jan 7, 2026	13.74	13.74	13.67	13.71	13.71	69,700
Jan 6, 2026	13.86	13.94	13.83	13.86	13.86	104,600
Jan 5, 2026	14.47	14.47	13.86	13.98	13.98	132,700
Jan 2, 2026	13.85	13.87	13.22	13.75	13.75	109,500
Dec 31, 2025	13.71	13.77	13.64	13.64	13.64	44,700
Dec 30, 2025	13.83	13.84	13.75	13.78	13.78	57,400
Dec 29, 2025	13.71	13.76	13.68	13.73	13.73	46,300
Dec 26, 2025	13.70	13.76	13.70	13.74	13.74	29,300
Dec 24, 2025	14.25	14.25	13.62	13.68	13.68	22,200
Dec 23, 2025	13.73	13.73	13.67	13.72	13.72	60,000
Dec 22, 2025	13.60	13.81	13.60	13.74	13.74	42,100
Dec 19, 2025	13.07	13.76	13.07	13.70	13.70	48,800
Dec 18, 2025	13.73	13.73	13.62	13.62	13.62	74,700
Dec 17, 2025	13.51	13.53	13.40	13.42	13.42	44,200
Dec 16, 2025	13.57	13.62	13.51	13.54	13.54	63,400
Dec 15, 2025	13.77	13.77	13.66	13.72	13.72	79,300
Dec 12, 2025	13.15	13.53	13.15	13.44	13.44	74,000
Dec 11, 2025	13.55	13.60	13.54	13.55	13.55	98,400
Dec 10, 2025	13.29	13.42	13.26	13.41	13.41	48,200
Dec 9, 2025	12.56	13.04	12.53	12.98	12.98	126,700
Dec 8, 2025	12.90	12.92	12.86	12.89	12.89	105,900
Dec 5, 2025	13.40	13.40	12.85	12.89	12.89	140,800
Dec 4, 2025	13.28	13.28	13.14	13.21	13.21	159,600
Dec 3, 2025	12.89	12.97	12.85	12.94	12.94	146,200
Dec 2, 2025	12.96	13.00	12.94	12.98	12.98	303,300
Dec 1, 2025	13.08	13.16	13.07	13.11	13.11	180,200
Nov 28, 2025	12.67	13.12	12.67	13.10	13.10	41,500
Nov 26, 2025	13.10	13.26	13.10	13.21	13.21	97,700
Nov 25, 2025	12.98	13.03	12.95	13.01	13.01	123,100
Nov 24, 2025	13.20	13.29	13.18	13.25	13.25	142,200
Nov 21, 2025	13.10	13.31	13.03	13.26	13.26	238,100
Nov 20, 2025	12.81	12.85	12.54	12.56	12.56	136,700
Nov 19, 2025	12.90	12.97	12.85	12.89	12.89	123,200
Nov 18, 2025	12.88	12.92	12.74	12.84	12.84	174,000
Nov 17, 2025	13.90	13.90	13.18	13.23	13.23	102,600
Nov 14, 2025	13.68	13.84	13.68	13.72	13.72	64,200
Nov 13, 2025	13.37	13.37	13.20	13.22	13.22	74,200
Nov 12, 2025	13.53	13.66	13.45	13.61	13.61	64,700
Nov 11, 2025	13.24	13.53	13.10	13.47	13.47	57,500
Nov 10, 2025	12.91	13.45	12.91	13.45	13.45	121,300
Nov 7, 2025	13.45	14.16	13.40	13.62	13.62	76,700

Mobilize your Website

View Site in Mobile | Classic

Share by: