Denso Corp Stock Price History (OTCMKTS:DNZOY)

Add to My Stocks
$21.79 $0.4 (1.8%) DNZOY stock closing price Dec 01, 2016 (Closing)

We provide 10 years stock price history for free. You can download Denso Corp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Denso Corp P/E ratio, and PS ratio. The Denso Corp stock price history chart shows that the stock price was at a high of 27.16 on 20 Jan, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0121.6721.9221.6721.792275618.310.87
2016-11-3022.2122.3422.1722.192022518.650.89
2016-11-2922.1222.1622.0622.111567218.580.89
2016-11-2521.8322.1221.7521.83808218.340.87
2016-11-2321.5621.6021.4621.582546418.130.87
2016-11-2221.5821.6821.4621.507138518.070.86
2016-11-2121.4321.7121.4321.6715947618.210.87
2016-11-1821.7121.8221.7121.731226218.260.87
2016-11-1721.4321.7621.4321.7332687418.260.87
2016-11-1621.4821.8821.4821.8716692918.380.88
2016-11-1522.0222.2422.0222.151681418.610.89
2016-11-1421.8622.0421.6721.91379718.410.88
2016-11-1121.1821.5521.1821.53540518.090.86
2016-11-1021.3221.5621.2721.495911018.060.86
2016-11-0921.1321.5021.0121.491268418.060.86
2016-11-0821.5821.7721.5821.66863518.200.87
2016-11-0721.6321.6821.5921.60655218.150.87
2016-11-0420.9721.1520.7420.87584117.530.84
2016-11-0321.6521.6521.3421.462379718.030.86
2016-11-0221.4821.4821.3421.36983917.950.86
2016-11-0121.5921.6221.4021.58620418.130.87
2016-10-3121.6421.7321.6421.731079318.260.87
2016-10-2821.3021.3021.0721.20483517.820.85
2016-10-2720.6921.0020.6920.88438417.540.84
2016-10-2620.9221.0220.9220.98547217.630.84
2016-10-2521.0621.2821.0621.19895117.810.85
2016-10-2421.0521.1320.9721.13814617.760.85
2016-10-2120.6321.0020.6320.90616817.560.84
2016-10-2020.8820.9820.7020.94665417.590.84
2016-10-1920.6520.7020.6020.68979117.380.83
2016-10-1820.6920.6920.6220.661026417.360.83
2016-10-1720.7020.7620.6220.65446317.350.83
2016-10-1420.4420.6420.4420.621057117.330.83
2016-10-1320.7920.9320.7120.92463017.580.84
2016-10-1220.6920.8020.6120.671130117.370.83
2016-10-1120.5220.6220.4020.40900617.140.82
2016-10-1020.1120.3820.1120.26265717.030.81
2016-10-0720.2620.2620.1020.22576216.990.81
2016-10-0620.1620.1920.0720.14910116.920.81
2016-10-0520.0320.1520.0320.152755316.930.81
2016-10-0419.6419.6719.5019.59413816.460.79
2016-10-0319.6519.6519.5319.57653016.450.78
2016-09-3019.7519.9119.7519.911558716.730.80
2016-09-2919.7019.7019.4219.471589516.360.78
2016-09-2819.9219.9819.8619.911045016.730.80
2016-09-2719.8020.0419.8019.971710316.780.80
2016-09-2620.2920.2920.2020.24570617.010.81
2016-09-2320.6720.8020.6720.78337117.460.83
2016-09-2221.1021.3121.1021.163453217.780.85
2016-09-2120.6520.9220.6120.921024017.580.84
2016-09-2020.3120.3120.2520.27773217.030.81
2016-09-1919.9019.9119.7619.86839516.690.80
2016-09-1619.7320.1019.6819.69903216.540.79
2016-09-1519.9920.2519.9920.231151317.000.81
2016-09-1420.3520.3620.1020.233591517.000.81
2016-09-1320.7220.7220.4420.65829317.350.83
2016-09-1220.9321.0720.7921.071267717.710.84
2016-09-0921.0021.0120.8720.94548917.600.84
2016-09-0821.0321.0320.8920.97447717.620.84
2016-09-0720.8520.8720.6420.69517417.390.83
2016-09-0620.6520.7520.6520.721920917.410.83
2016-09-0220.8521.0120.8320.84798917.510.84
2016-09-0120.8020.8820.7220.76518217.450.83
2016-08-3120.6020.6820.5120.621759317.320.83
2016-08-3020.7020.7920.6120.78934817.460.83
2016-08-2920.5520.6420.5120.643512817.350.83
2016-08-2620.0220.1719.9819.981121616.790.80
2016-08-2520.2620.4720.2620.401085517.140.82
2016-08-2420.4820.4820.2920.29579317.050.81
2016-08-2320.3920.4620.3420.341335517.090.82
2016-08-2220.4420.4720.4020.44592017.170.82
2016-08-1920.5020.5020.3120.45409717.190.82
2016-08-1820.1520.2220.0920.201843216.980.81
2016-08-1719.9620.1819.9620.18315916.960.81
2016-08-1619.6019.7819.6019.71787616.560.79
2016-08-1519.6019.9919.6019.91793816.730.80
2016-08-1219.7519.7919.7519.76758116.610.79
2016-08-1119.5219.8619.5219.79818916.630.79
2016-08-1019.6219.8119.6219.80715016.640.79
2016-08-0920.2220.2219.8619.991477616.800.80
2016-08-0820.0420.2620.0420.16700716.940.81
2016-08-0520.0220.0719.9920.072110116.870.80
2016-08-0419.3619.5219.3619.52811616.400.78
2016-08-0318.4018.5318.3518.471209115.520.74
2016-08-0218.6919.1018.6618.819826115.810.75
2016-08-0119.7119.7119.6119.671002316.530.79
2016-07-2919.1819.4019.1819.387538415.020.81
2016-07-2818.5618.9718.5618.871153914.630.79
2016-07-2718.7318.7918.5318.731261414.520.78
Get more Data

Denso Corp Stock Chart

View DNZOY PE ratio, PS ratio stocks charts and compare with peers.
DNZOY Chart
Note: Compare Denso Corp stock price history with the index and industry peers.

Denso Corp Historical Prices: Past 5 years

Max Stock Price 27.16 Jan 17,2014
Min Stock Price 12.86 Dec 19,2011
Avg Stock Price 21.02

Denso Corp Historical PE ratio: Past 5 years

Max PE Ratio 42.53 Mar 09,2012
Min PE Ratio 11.7 May 12,2014
Avg PE Ratio 17.14

Denso Corp Historical PS ratio: Past 5 years

Max PS Ratio 1.1 May 18,2015
Min PS Ratio 0.53 Nov 13,2012
Avg PS Ratio 0.83

DNZOY Industry Peers

Company Price Change (%)
Continental Ag (CTTAY)35.420 (0%)
Volvo Ab (VLVLY)10.740.18 (1.7%)
Toyota Motor Corp (TM)117.770.76 (0.64%)
Hino Motors (HINOY)101.162.35 (2.27%)
Valeo (VLEEY)280.09 (0.32%)
Delphi Automotive (DLPH)65.631.63 (2.55%)
Panasonic (PCRFY)10.390.01 (0.1%)

We provide Denso Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Denso Corp stock analysis. Denso Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 21.79 and 22756 shares of DNZOY were traded on 01 Dec, 2016. Looking at Denso Corp stock market history data, the P/S ratio was at a low of 0.53 on 14 Nov, 2012. .