Denso Corp (DNZOY)
16.61
-0.37
(-2.18%)
USD |
OTCM |
May 10, 15:59
Denso Price: 16.61 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 16.86 | 16.98 | 16.86 | 16.98 | 48027.00 |
May 08, 2024 | 17.07 | 17.09 | 16.95 | 17.04 | 82693.00 |
May 07, 2024 | 16.90 | 17.22 | 16.90 | 17.12 | 67185.00 |
May 06, 2024 | 17.49 | 17.55 | 17.04 | 17.55 | 39515.00 |
May 03, 2024 | 17.30 | 17.41 | 17.14 | 17.25 | 38971.00 |
May 02, 2024 | 17.05 | 17.26 | 17.05 | 17.20 | 44346.00 |
May 01, 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 30676.00 |
Apr 30, 2024 | 17.18 | 17.18 | 16.92 | 16.97 | 59504.00 |
Apr 29, 2024 | 17.70 | 17.92 | 17.70 | 17.92 | 62848.00 |
Apr 26, 2024 | 17.80 | 17.86 | 17.10 | 17.86 | 55822.00 |
Apr 25, 2024 | 17.86 | 18.15 | 17.72 | 17.89 | 51658.00 |
Apr 24, 2024 | 18.30 | 18.77 | 18.14 | 18.23 | 110377.0 |
Apr 23, 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 76021.00 |
Apr 22, 2024 | 18.32 | 18.37 | 18.20 | 18.28 | 71440.00 |
Apr 19, 2024 | 18.43 | 18.44 | 18.39 | 18.44 | 26649.00 |
Apr 18, 2024 | 18.46 | 18.59 | 18.44 | 18.47 | 46618.00 |
Apr 17, 2024 | 18.66 | 18.66 | 18.45 | 18.56 | 23952.00 |
Apr 16, 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 30914.00 |
Apr 15, 2024 | 19.35 | 19.35 | 19.01 | 19.02 | 25775.00 |
Apr 12, 2024 | 19.15 | 19.15 | 18.83 | 19.00 | 11948.00 |
Apr 11, 2024 | 19.24 | 19.33 | 19.11 | 19.31 | 50281.00 |
Apr 10, 2024 | 19.74 | 19.74 | 18.88 | 18.93 | 21045.00 |
Apr 09, 2024 | 19.25 | 19.25 | 19.05 | 19.18 | 25298.00 |
Apr 08, 2024 | 19.08 | 19.09 | 19.02 | 19.05 | 18651.00 |
Apr 05, 2024 | 18.68 | 18.76 | 18.65 | 18.72 | 23577.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.955
Minimum
Mar 18 2020
22.02
Maximum
Jan 11 2022
14.11
Average
14.20
Median
Price Benchmarks
Toyota Motor Corp | 218.83 |
Honda Motor Co Ltd | 33.78 |
MEDIROM Healthcare Technologies Inc | 5.61 |
Yoshitsu Co Ltd | 0.226 |
Linkage Global Inc | 2.83 |
Price Related Metrics
PE Ratio | 28.47 |
PS Ratio | 1.755 |
Price to Book Value | 1.322 |
Price to Free Cash Flow | 24.30 |
Earnings Yield | 3.51% |
Market Cap | 48.35B |
Operating PE Ratio | 32.90 |
Normalized PE Ratio | 28.47 |