Free Trial
→ Trump’s Secret Weapon (From American Alternative) (Ad) Buy DNZOY Stock  Free DNZOY Stock Alerts

DENSO (DNZOY) Stock Chart & Stock Price History

DENSO logo
$12.56 -0.59 (-4.49%)
As of 03/28/2025 03:59 PM Eastern
Compare

DENSO Stock Price Performance

5 Day
Performance
-6.82%
1 Month
Performance
-2.94%
3 Month
Performance
-8.85%
6 Month
Performance
-15.36%
Year-To-Date
Performance
-8.85%
1 Year
Performance
-34.22%
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.

DNZOY Stock Chart for Monday, March, 31, 2025

DNZOY Chart by TradingView
Remove Ads

DENSO Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$13.15$12.56
-4.49%		$13.13$12.51192,118 shs$36.56 billion
03/27/2025$13.48$13.15
-2.45%		$13.18$13.07252,868 shs$38.28 billion
03/26/2025$13.49$13.48
-0.07%		$13.48$13.3497,734 shs$39.24 billion
03/25/2025$13.39$13.49
+0.71%		$13.88$13.18110,675 shs$39.27 billion
03/24/2025$13.37$13.39
+0.18%		$13.84$13.34158,778 shs$38.99 billion
03/21/2025$13.54$13.37
-1.26%		$13.61$13.25134,532 shs$38.92 billion
03/20/2025$13.71$13.54
-1.24%		$13.61$13.3746,835 shs$39.41 billion
03/19/2025$13.37$13.71
+2.58%		$14.08$13.4878,366 shs$39.91 billion
03/18/2025$13.33$13.37
+0.27%		$13.43$13.29147,653 shs$38.91 billion
03/17/2025$13.18$13.33
+1.14%		$13.37$13.25226,437 shs$38.80 billion
03/14/2025$13.14$13.18
+0.30%		$13.22$13.0994,889 shs$38.37 billion
03/13/2025$13.23$13.14
-0.68%		$13.23$13.12121,172 shs$38.25 billion
03/12/2025$13.06$13.23
+1.30%		$13.26$12.95104,547 shs$38.51 billion
03/11/2025$13.16$13.06
-0.76%		$13.15$13.00210,222 shs$38.02 billion
03/10/2025$13.23$13.16
-0.53%		$13.22$13.06188,536 shs$38.31 billion
03/07/2025$12.92$13.23
+2.40%		$13.26$12.69122,199 shs$38.51 billion
03/06/2025$13.07$12.92
-1.11%		$13.50$12.90180,372 shs$37.61 billion
03/05/2025$12.62$13.07
+3.53%		$13.11$12.91160,056 shs$38.03 billion
03/04/2025$12.88$12.62
-2.02%		$12.77$12.50199,032 shs$36.74 billion
03/03/2025$12.94$12.88
-0.46%		$13.08$12.47345,898 shs$37.49 billion
02/28/2025$12.96$12.94
-0.15%		$12.94$12.77493,488 shs$37.67 billion
Related Companies

This page (OTCMKTS:DNZOY) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored