Denso Corp (DNZOY)
17.89
-0.34
(-1.87%)
USD |
OTCM |
Apr 25, 16:00
Denso Price: 17.89 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 17.86 | 18.15 | 17.72 | 17.89 | 24639.00 |
Apr 24, 2024 | 18.30 | 18.77 | 18.14 | 18.23 | 110376.0 |
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 |
Apr 04, 2024 | 18.83 | 18.83 | 18.44 | 18.45 | 18300.00 |
Apr 03, 2024 | 18.40 | 18.53 | 18.40 | 18.51 | 37791.00 |
Apr 02, 2024 | 18.65 | 18.65 | 18.25 | 18.65 | 13019.00 |
Apr 01, 2024 | 18.25 | 18.51 | 18.25 | 18.48 | 96288.00 |
Mar 28, 2024 | 19.10 | 19.13 | 19.03 | 19.09 | 19815.00 |
Mar 27, 2024 | 19.25 | 19.28 | 19.18 | 19.28 | 186746.0 |
Mar 26, 2024 | 19.17 | 19.37 | 19.17 | 19.31 | 59812.00 |
Mar 25, 2024 | 18.89 | 19.17 | 18.74 | 19.12 | 31044.00 |
Mar 22, 2024 | 18.79 | 19.37 | 18.79 | 19.32 | 82930.00 |
Mar 21, 2024 | 18.77 | 19.55 | 18.77 | 19.42 | 82687.00 |
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
14.06
Average
14.16
Median
Dec 15 2020
Price Benchmarks
Toyota Motor Corp | 225.36 |
Honda Motor Co Ltd | 33.65 |
MEDIROM Healthcare Technologies Inc | 5.97 |
Yoshitsu Co Ltd | 0.2275 |
Linkage Global Inc | 3.29 |
Price Related Metrics
PE Ratio | 31.65 |
PS Ratio | 1.846 |
Price to Book Value | 1.506 |
Price to Free Cash Flow | 25.43 |
Earnings Yield | 3.16% |
Market Cap | 52.68B |
Operating PE Ratio | 32.57 |
Normalized PE Ratio | 31.65 |