Denso Corp Stock Price History, DNZOY Historical Prices

Add to My Stocks
$28.88 $0.4 (1.37%) DNZOY stock closing price Feb 21, 2018 (Closing)

Denso Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Denso Corp P/E ratio data for the stock. The Denso Corp stock price history chart shows that the stock price reached a high of $32.61 on Jan 26, 2018, and a low of $16.44 on Jul 06, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 29.49 29.49 28.88 28.88 39,394 15.96 1.03
2018-02-20 29.45 29.43 29 29.28 6,159 16.18 1.04
2018-02-16 29.21 29.46 29.25 29.45 9,486 16.27 1.05
2018-02-15 29.3 29.39 29.09 29.29 15,395 16.18 1.04
2018-02-14 28.58 29.3 28.58 29.3 22,970 16.19 1.04
2018-02-13 29.71 29.67 29.15 29.39 15,560 16.24 1.05
2018-02-12 30.67 30.67 29.94 30.23 10,993 16.7 1.08
2018-02-09 30 30 28.71 29.61 38,946 16.36 1.05
2018-02-08 29.79 30.13 29.24 29.24 16,254 16.16 1.04
2018-02-07 29.98 30.33 29.74 29.93 16,760 16.54 1.07
2018-02-06 30.43 30.84 30.13 30.74 18,629 16.98 1.09
2018-02-05 30.31 30.62 29.31 29.44 14,282 16.26 1.05
2018-02-02 31.59 31.61 31.16 31.25 113,732 17.36 1.15
2018-02-01 30.84 31.53 30.84 31.41 8,230 17.45 1.16
2018-01-31 30.96 31.61 30.96 31.55 22,090 17.53 1.16
2018-01-30 31.45 32.21 31.81 31.94 11,781 17.74 1.18
2018-01-29 32 32.22 32 32.21 12,830 17.89 1.19
2018-01-26 32.64 32.68 32.5 32.61 21,740 18.11 1.2
2018-01-25 32.49 32.63 32.16 32.17 10,457 17.87 1.18
2018-01-24 32.72 32.72 32.34 32.55 16,725 18.08 1.2
2018-01-23 32.69 32.67 32.23 32.53 9,613 18.07 1.2
2018-01-22 31.16 31.99 31.16 31.97 11,955 17.76 1.18
2018-01-19 31.95 32.12 31.86 32.12 10,823 17.84 1.18
2018-01-18 31.26 31.8 31.64 31.7 19,829 17.61 1.17
2018-01-17 31.95 32.33 31.95 32.32 11,244 17.96 1.19
2018-01-16 31.96 32.42 31.96 32.3 22,883 17.94 1.19
2018-01-12 31.85 31.88 31.62 31.79 10,639 19.04 1.18
2018-01-11 31.2 31.72 31.5 31.67 17,333 18.96 1.18
2018-01-10 31.88 31.88 31.45 31.55 10,214 18.89 1.17
2018-01-09 31.31 31.31 31.03 31.21 10,423 18.69 1.16
2018-01-08 31.59 31.64 31.49 31.56 15,076 18.9 1.57
2018-01-05 31.31 31.44 31.21 31.44 9,833 18.83 1.56
2018-01-04 30.76 31.22 30.88 30.94 18,104 18.53 1.54
2018-01-03 30.44 30.72 30.44 30.71 12,165 18.39 1.53
2018-01-02 29.81 30.18 30 30.18 11,002 18.07 1.5
2017-12-29 29.56 30.13 29.98 30.01 9,313 17.97 1.49
2017-12-28 30.12 30.14 29.95 30.05 10,887 17.99 1.49
2017-12-27 30.31 30.41 30.15 30.21 11,711 18.09 1.5
2017-12-26 29.84 30.2 30.03 30.2 2,468 18.08 1.5
2017-12-22 30 30.17 30 30.11 11,945 18.03 1.5
2017-12-21 29.83 29.9 29.65 29.68 17,438 17.77 1.48
2017-12-20 28.99 29.04 28.92 29.02 11,147 17.38 1.08
2017-12-19 28.72 29.01 28.72 28.94 10,560 17.33 1.08
2017-12-18 28.77 28.92 28.75 28.85 10,920 17.28 1.07
2017-12-15 28.15 28.44 28.15 28.42 36,350 17.02 1.06
2017-12-14 28 28.16 27.84 27.84 13,383 16.67 1.04
2017-12-13 27.64 27.79 27.63 27.77 7,101 16.63 1.03
2017-12-12 27.6 27.68 27.49 27.68 7,968 16.58 1.03
2017-12-11 27.54 27.63 27.46 27.53 12,332 16.49 1.03
2017-12-08 27.36 27.36 27.24 27.34 8,574 16.37 1.02
2017-12-07 27.08 27.24 27.08 27.21 5,993 16.29 1.01
2017-12-06 27.21 27.21 27.05 27.06 10,754 16.2 1.01
2017-12-05 27.33 27.46 27.17 27.38 10,277 16.4 1.02
2017-12-04 27.58 27.61 27.43 27.43 11,012 16.43 1.02
2017-12-01 27.35 27.87 27.35 27.72 8,340 16.6 1.03
2017-11-30 28.28 28.32 28.2 28.27 9,269 16.93 1.05
2017-11-29 28.45 28.45 28.09 28.11 12,839 16.83 1.05
2017-11-28 27.79 28.57 27.79 28.49 67,756 17.06 1.06
2017-11-27 28.33 28.35 28.24 28.35 11,529 16.98 1.06
2017-11-24 28.45 28.58 28.4 28.57 9,780 17.11 1.06
2017-11-23 0 0 0 28.78 0 - -
2017-11-22 29.06 29.06 28.69 28.78 12,646 17.23 1.07
2017-11-21 29.24 29.25 29.07 29.19 6,904 17.48 1.09
2017-11-20 28.96 29.1 28.83 29.01 36,121 17.37 1.08
2017-11-17 28.69 28.69 28.54 28.6 10,601 17.12 1.06
2017-11-16 28.74 28.91 28.6 28.87 31,194 17.29 1.08
2017-11-15 27.9 28.24 27.9 28.23 37,321 16.9 1.05
2017-11-14 28.3 28.32 28.14 28.19 7,060 16.88 1.05
2017-11-13 28.25 28.55 28.25 28.55 9,806 17.1 1.06
2017-11-10 28.85 28.85 28.5 28.61 8,676 17.13 1.07
2017-11-09 28.9 28.95 28.39 28.79 8,597 17.24 1.07
2017-11-08 28.8 28.88 28.8 28.88 6,715 17.29 1.08
2017-11-07 28.3 28.4 28.19 28.4 13,147 17.01 1.06
2017-11-06 27.95 27.95 27.85 27.95 10,119 16.74 1.04
2017-11-03 28 28 27.9 28 7,615 16.77 1.04
2017-11-02 27.85 27.95 27.8 27.95 12,202 16.74 1.04
2017-11-01 28 28.12 28 28.11 5,916 16.83 1.05
2017-10-31 27.5 27.5 27.08 27.4 6,733 16.41 1.02
2017-10-30 26.23 26.23 26.11 26.13 9,727 15.65 0.97
2017-10-27 25.69 26.08 25.69 26.06 10,089 15.61 0.97
2017-10-26 26.03 26.03 25.94 25.96 7,735 15.55 0.97
2017-10-25 25.91 26.01 25.84 25.97 19,503 15.55 0.97
2017-10-24 25.46 26.11 25.46 25.94 13,146 15.53 0.97
2017-10-23 25.6 25.62 25.55 25.55 16,056 15.3 0.95
2017-10-20 25.36 25.45 25.27 25.45 11,678 15.24 0.95
2017-10-19 25.6 25.6 25.22 25.37 6,920 15.19 0.94
2017-10-18 25.55 25.62 25.45 25.54 7,642 15.29 0.95
2017-10-17 25.23 25.47 25.23 25.47 7,629 15.25 0.95
2017-10-16 25.34 25.43 25.34 25.39 8,955 15.2 0.95
Get more Data

Denso Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.61Jan 26,2018
Min Stock Price16.44Jul 06,2016
Avg Stock Price23.06

Denso Corp Historical PE ratio: Past 5 years

Max PE Ratio18.61Nov 15,2016
Min PE Ratio11.7May 12,2014
Avg PE Ratio14.94

Denso Corp Historical PS ratio: Past 5 years

Max PS Ratio1.2Jan 23,2018
Min PS Ratio0.69Jun 27,2016
Avg PS Ratio0.9

DNZOY Industry Peers

Company Price Change (%)
Continental Ag (CTTAY)56.960.54 (0.96%)
Volvo Ab (VLVLY)19.420.03 (0.15%)
Ferrari (RACE)128.010.39 (0.3%)
Delphi Tech Plc (DLPH)50.041.07 (2.19%)
Valeo (VLEEY)37.510.28 (0.75%)
Panasonic (PCRFY)15.220.13 (0.85%)
Panasonic (PCRFY)15.220.13 (0.85%)

We provide Denso Corp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Denso Corp stock analysis. The price movement is easily depicted in the Denso Corp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. DNZOY stock saw an opening price of $29.49, and a closing price of $28.88 on Feb 21, 2018. Looking at Denso Corp stock history data, the P/S ratio was at a low of 0.69 on Jun 27, 2016.