Denso Corp Stock Price History, DNZOY Historical Prices

Add to My Stocks
$24.88 $0.24 (0.96%) DNZOY stock closing price Jun 22, 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
2018-06-22 24.38 25.11 24.38 24.88 8,328 13.74 0.89
2018-06-20 24.54 24.92 24.54 24.82 17,973 13.71 0.88
2018-06-19 24.69 25.02 24.36 24.65 33,860 13.62 0.88
2018-06-18 24.7 24.92 24.53 24.88 24,041 13.74 0.89
2018-06-15 24.79 25.25 24.74 25.02 12,060 13.82 0.89
2018-06-14 24.76 25.53 24.76 25.19 16,311 13.92 0.9
2018-06-13 24.8 25.39 24.8 25.26 26,476 13.96 0.9
2018-06-12 25.58 25.58 24.89 25.21 37,940 13.93 0.9
2018-06-11 25.62 25.81 25.12 25.56 21,516 14.12 0.91
2018-06-08 25.29 25.46 25.29 25.44 21,098 14.06 0.91
2018-06-07 25.79 25.85 25.79 25.8 35,794 14.25 0.92
2018-06-06 25.78 25.78 25.32 25.57 12,004 14.12 0.91
2018-06-05 25.5 25.78 25.4 25.57 20,779 14.13 0.91
2018-06-04 25.79 25.79 25.54 25.65 14,902 14.17 0.91
2018-06-01 24.69 24.84 24.29 24.82 32,775 13.71 0.88
2018-05-31 24.24 24.59 24.11 24.38 19,613 13.47 0.87
2018-05-30 24.28 24.28 23.98 24.08 34,363 13.3 0.86
2018-05-29 24.44 24.75 24.18 24.32 24,344 13.44 0.87
2018-05-25 25.06 25.14 24.8 24.91 13,067 13.76 0.89
2018-05-24 25.57 25.57 25.06 25.16 17,579 13.9 0.9
2018-05-23 25.55 26.24 25.55 26.07 12,591 14.4 0.93
2018-05-22 25.95 26.57 25.95 26.24 24,634 14.5 0.93
2018-05-21 26.13 26.64 26.13 26.55 3,771 14.67 0.95
2018-05-18 26.57 26.57 25.86 26.14 14,176 14.44 0.93
2018-05-17 26.17 26.17 25.65 25.82 13,059 14.26 0.92
2018-05-16 25.89 25.99 25.87 25.98 9,563 14.35 0.93
2018-05-15 25.9 25.95 25.76 25.85 27,040 14.28 0.92
2018-05-14 26.06 26.15 26.05 26.11 15,020 14.43 0.93
2018-05-11 25.1 26.33 25.1 26.04 8,547 14.38 0.93
2018-05-10 25.25 25.27 25.13 25.22 13,955 13.93 0.9
2018-05-09 25.45 25.52 25.45 25.52 13,775 14.1 0.91
2018-05-08 25.55 25.63 25.43 25.62 15,975 14.16 0.91
2018-05-07 26.32 26.32 25.86 25.95 10,746 14.34 0.92
2018-05-04 25.64 26.34 25.64 26.2 17,528 14.48 0.93
2018-05-03 25.82 26.2 25.73 26.01 24,287 14.37 0.93
2018-05-02 25.82 26.26 25.82 26.05 18,449 14.39 0.93
2018-05-01 25.6 25.97 25.6 25.96 16,416 14.34 0.92
2018-04-30 26.44 26.51 26.2 26.36 13,980 14.56 0.94
2018-04-27 26.11 26.64 26.11 26.34 11,230 14.55 0.94
2018-04-26 26.85 27.47 26.85 27.43 12,207 15.16 0.98
2018-04-25 26.68 26.95 26.68 26.95 10,809 14.89 0.96
2018-04-24 27.84 27.84 27.01 27.35 21,268 15.11 0.97
2018-04-23 27.2 27.2 27.1 27.15 16,518 15 0.97
2018-04-20 27.3 27.4 27.22 27.34 16,768 15.11 0.97
2018-04-19 27.1 27.23 27.04 27.2 13,009 15.03 0.97
2018-04-18 26.55 27 26.55 26.95 726,717 14.89 0.96
2018-04-17 27.02 27.16 27.02 27.14 130,625 14.99 0.97
2018-04-16 26.7 27.28 26.7 26.95 66,042 14.89 0.96
2018-04-13 27.17 27.4 27.08 27.3 24,724 15.08 0.97
2018-04-12 26.93 27.02 26.78 26.83 16,393 14.82 0.96
2018-04-11 27 27.24 27 27.1 10,077 14.97 0.96
2018-04-10 27.03 27.23 27 27.12 17,332 14.98 0.97
2018-04-09 26.89 26.97 26.68 26.78 115,156 14.8 0.95
2018-04-06 27.9 27.25 26.61 26.73 9,589 14.77 0.95
2018-04-05 27.9 27.9 27.54 27.67 27,109 15.29 0.99
2018-04-04 27.19 27.7 27.08 27.7 308,226 15.3 0.99
2018-04-03 27.23 27.32 27.12 27.28 293,424 15.07 0.97
2018-04-02 27.35 27.35 26.5 26.67 13,251 14.73 0.95
2018-03-30 0 0 0 27.71 0 - -
2018-03-29 27.68 27.77 27.32 27.71 13,370 15.31 0.99
2018-03-28 27.34 27.57 27.12 27.32 13,646 15.09 0.97
2018-03-27 27.58 28.13 27.35 27.62 22,938 15.26 0.98
2018-03-26 26.87 27.2 26.82 27.13 9,868 14.99 0.97
2018-03-23 26.96 27.04 26.46 26.46 19,169 14.62 0.94
2018-03-22 27.62 27.76 27.44 27.44 10,210 15.16 0.98
2018-03-21 27.88 28.1 27.79 27.9 10,501 15.41 0.99
2018-03-20 27.95 28 27.8 28 9,313 15.47 1
2018-03-19 28.1 28.1 27.41 27.53 12,922 15.21 0.98
2018-03-16 28.18 28.27 28.13 28.27 6,870 15.62 1.01
2018-03-15 28.25 28.44 28.16 28.25 11,534 15.61 1.01
2018-03-14 28.92 28.44 28.16 28.34 107,892 15.66 1.01
2018-03-13 28.3 28.36 28.1 28.14 15,940 15.55 1
2018-03-12 28.41 28.49 28.25 28.4 14,199 15.69 1.01
2018-03-09 28.38 28.23 28.1 28.23 10,328 15.6 1.01
2018-03-08 28 28.23 28.03 28.11 19,160 15.53 1
2018-03-07 27.96 27.98 27.72 27.98 11,209 15.46 1
2018-03-06 28.36 28.51 28.27 28.34 18,523 15.66 1.01
2018-03-05 28.17 28.32 27.87 28.28 16,563 15.62 1.01
2018-03-02 29.01 28.54 27.9 28.49 19,879 15.74 1.01
2018-03-01 28.95 28.95 28.13 28.25 10,066 15.61 1.01
2018-02-28 29.5 29.5 29.22 29.22 13,001 16.14 1.04
2018-02-27 29.99 30.02 29.76 29.83 14,062 16.48 1.06
2018-02-26 29.53 29.83 29.52 29.78 15,966 16.45 1.06
2018-02-23 28.7 29.45 29.2 29.42 22,560 16.25 1.05
2018-02-22 29.05 29.19 28.93 28.98 14,335 16.01 1.03
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
2018-02-19 0 0 0 29.45 0 - -
2018-02-16 29.21 29.46 29.25 29.45 9,486 16.27 1.05
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 Price23.39

Denso Corp Historical PE ratio: Past 5 years

Max PE Ratio18.61Nov 15,2016
Min PE Ratio11.7May 12,2014
Avg PE Ratio14.91

Denso Corp Historical PS ratio: Past 5 years

Max PS Ratio1.2Jan 23,2018
Min PS Ratio0.69Jun 27,2016
Avg PS Ratio0.91

DNZOY Industry Peers

Company Price Change (%)
Continental Ag (CTTAY)48.860.1 (0.21%)
Volvo Ab (VLVLY)16.110.19 (1.19%)
Ferrari (RACE)139.481.42 (1.01%)
Delphi Tech Plc (DLPH)48.670.77 (1.56%)
Valeo (VLEEY)29.610.09 (0.3%)
Panasonic (PCRFY)13.680.02 (0.15%)
Panasonic (PCRFY)13.680.02 (0.15%)

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 $24.38, and a closing price of $24.88 on Jun 22, 2018. Looking at Denso Corp stock history data, the P/S ratio was at a low of 0.69 on Jun 27, 2016.