Denso Corp Stock Price History, DNZOY Historical Prices

Add to My Stocks
$25.06 $0.45 (1.83%) DNZOY stock closing price Sep 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Denso Corp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Denso Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. 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
2017-09-2125.0825.0824.8825.061043715.010.93
2017-09-2024.5524.8824.5524.611483314.740.92
2017-09-1924.5024.8324.5024.66569814.770.92
2017-09-1824.3724.4724.3524.47581214.650.91
2017-09-1524.2924.3424.2324.34784314.580.91
2017-09-1424.3524.3524.1424.17928514.470.90
2017-09-1324.4124.5024.2724.27429714.530.90
2017-09-1224.5424.5424.4224.49525314.670.91
2017-09-1124.8524.9024.8424.85482514.880.93
2017-09-0824.7024.7524.6524.75879914.820.92
2017-09-0724.3024.3224.3024.30692414.550.90
2017-09-0623.8323.9023.8323.86750514.280.89
2017-09-0524.1124.1123.9624.05756614.400.90
2017-09-0124.0124.3224.0124.079917N/AN/A
2017-08-3124.2024.3624.2024.365415N/AN/A
2017-08-3024.1524.2524.1524.259891N/AN/A
2017-08-2924.0524.1123.9324.0711795N/AN/A
2017-08-2824.2024.2524.2024.243079N/AN/A
2017-08-2524.1524.2724.1524.245182N/AN/A
2017-08-2424.1624.2824.1624.269162N/AN/A
2017-08-2324.1224.1624.0824.117178N/AN/A
2017-08-2224.4624.4724.3824.4712275N/AN/A
2017-08-2124.2824.5424.2524.4111023N/AN/A
2017-08-1824.3324.4124.2924.4095816N/AN/A
2017-08-1724.4524.4524.3324.3313742N/AN/A
2017-08-1624.4324.4524.4124.415956N/AN/A
2017-08-1523.9824.2023.9824.207833N/AN/A
2017-08-1423.9824.2223.9824.174486N/AN/A
2017-08-1123.9924.0623.9923.9912628N/AN/A
2017-08-1024.4024.4024.0624.0634612N/AN/A
2017-08-0924.2524.3624.1424.3645338N/AN/A
2017-08-0824.4724.4724.2724.274290N/AN/A
2017-08-0724.2524.2724.2424.251369N/AN/A
2017-08-0424.1524.2424.1524.213547N/AN/A
2017-08-0324.3224.3924.3024.379807N/AN/A
2017-08-0224.2824.2824.0624.187829N/AN/A
2017-08-0124.2124.3324.2124.285281N/AN/A
2017-07-3123.9624.0523.9624.0014327N/AN/A
2017-07-2823.0023.1823.0023.185875N/AN/A
2017-07-2721.9021.9421.7721.887519N/AN/A
2017-07-2621.7621.8721.7521.8419493N/AN/A
2017-07-2521.5021.6321.5021.609195N/AN/A
2017-07-2421.4621.5221.3421.486241N/AN/A
2017-07-2121.6021.6021.4021.5422807N/AN/A
2017-07-2021.7021.7021.6021.689941N/AN/A
2017-07-1921.7021.8121.5121.6921662N/AN/A
2017-07-1821.6421.7221.6221.699477N/AN/A
2017-07-1721.8921.8921.5921.621051415.010.82
2017-07-1421.6421.6621.6021.66798715.040.82
2017-07-1321.3821.4121.3321.41993414.870.81
2017-07-1221.3921.5421.3921.541704814.960.81
2017-07-1121.2721.3621.1821.341729614.820.80
2017-07-1021.1021.1421.0521.141289914.680.80
2017-07-0721.0421.0520.9521.041249614.610.79
2017-07-0621.1221.1221.0521.111331014.660.80
2017-07-0521.2721.3221.2721.302613014.790.80
2017-07-0321.1821.2021.1521.16344014.690.80
2017-06-3021.1421.1521.1021.15508014.690.80
2017-06-2921.0521.1220.8620.994523314.580.79
2017-06-2821.0121.1820.9921.181434214.710.80
2017-06-2720.9820.9820.9120.96840314.560.79
2017-06-2621.1021.1121.0121.011554414.590.79
2017-06-2321.0221.0521.0121.04996914.610.79
2017-06-2220.8221.0020.8220.99778314.580.79
2017-06-2120.8820.9020.8620.90830014.510.79
2017-06-2020.9420.9520.8420.842116414.470.79
2017-06-1920.8420.9620.8420.9355272214.530.79
2017-06-1620.8120.8820.8120.855327414.480.79
2017-06-1521.0921.1620.9821.16905714.690.80
2017-06-1421.6821.6821.5521.622058415.010.82
2017-06-1321.6821.7421.6321.701081715.070.82
2017-06-1221.7021.7521.6521.75863715.100.82
2017-06-0921.8321.8721.6321.77598715.120.82
2017-06-0821.9121.9721.8921.931327015.230.83
2017-06-0721.9421.9421.8221.92812315.220.83
2017-06-0621.9521.9521.8321.88606315.190.83
2017-06-0521.8021.8321.8021.801013015.140.82
2017-06-0221.9622.1021.9122.10651015.350.83
2017-06-0121.5021.5621.4721.551026514.970.81
2017-05-3121.3521.3521.2521.341461414.820.80
2017-05-3021.3721.5221.3721.47712814.910.81
2017-05-290.000.000.0021.370N/AN/A
2017-05-2621.2721.3821.2721.37594014.840.81
2017-05-2521.6321.6321.4521.54522814.960.81
2017-05-2421.4921.5421.4421.501069214.930.81
2017-05-2321.5121.5821.5121.561039614.970.81
2017-05-2221.4821.5021.4221.49808414.920.81
2017-05-1921.4421.5421.4221.51844614.940.81
2017-05-1821.4221.4821.3821.46787414.900.81
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 20,2014
Min Stock Price 14.56 Nov 14,2012
Avg Stock Price 22.09

Denso Corp Historical PE ratio: Past 5 years

Max PE Ratio 18.61 Nov 15,2016
Min PE Ratio 11.7 May 12,2014
Avg PE Ratio 14.78

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 0.86

DNZOY Industry Peers

Company Price Change (%)
Continental Ag (CTTAY)50.650.64 (1.28%)
Volvo Ab (VLVLY)19.090.35 (1.87%)
Toyota Motor Corp (TM)120.050.32 (0.27%)
Hino Motors (HINOY)120.10 (0%)
Valeo (VLEEY)36.990.76 (2.1%)
Delphi Automotive (DLPH)101.040.11 (0.11%)
Panasonic (PCRFY)14.70.25 (1.67%)

We provide Denso Corp historical quotes along with PE ratio and PS ratio for doing Denso Corp fundamental 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. DNZOY saw an opening price of 25.08, and a closing price of 25.06 on 21 Sep, 2017. The average P/S ratio was 0.82 as can be seen by Denso Corp stock price history. .