DENSO Corporation
DNZOFOTCConsumer Cyclical● Active
$11.56
$-0.03(-0.24%)
Market Cap$31.1B
P/E Ratio—
52W High$16.5
52W Low$10.66
DENSO Corporation（DNZOF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnzof · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.33
Jan 18, 2022
-45.8% from here
5-Year Low5Y
$10.17
Apr 7, 2025
+13.7% from low
IPO Priceadj.
$5.00
Apr 8, 1997
+131.2% since IPO
1 Year Ago
$14.49
Jun 9, 2025
-20.2% in 1Y
5 Years Ago
$17.92
Jun 9, 2021
-35.5% in 5Y
10 Years Ago
$9.09
Jun 9, 2016
+27.2% in 10Y
Historical Price Data · DNZOF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.56 | $12.84 | $11.56 | $11.56 | $11.56 | 0K | +0.00% |
| Jun 5, 2026 | $11.06 | $12.44 | $11.06 | $11.59 | $11.59 | 2K | +4.79% |
| Jun 4, 2026 | $11.06 | $12.60 | $11.06 | $12.44 | $12.44 | 9K | +12.48% |
| Jun 3, 2026 | $11.06 | $12.44 | $11.06 | $12.44 | $12.44 | 1K | +12.48% |
| Jun 2, 2026 | $11.06 | $12.28 | $11.06 | $11.06 | $11.06 | 2K | +0.00% |
| Jun 1, 2026 | $11.06 | $12.28 | $11.06 | $11.52 | $11.52 | 10K | +4.16% |
| May 29, 2026 | $11.06 | $12.44 | $11.06 | $12.44 | $12.44 | 3K | +12.48% |
| May 28, 2026 | $12.44 | $12.44 | $11.06 | $12.18 | $12.18 | 3K | -2.09% |
| May 27, 2026 | $11.06 | $12.44 | $11.06 | $11.50 | $11.50 | 149K | +3.98% |
| May 26, 2026 | $10.90 | $12.44 | $10.90 | $10.90 | $10.90 | 10K | +0.00% |
| May 22, 2026 | $12.39 | $12.39 | $10.81 | $12.03 | $12.03 | 15K | -2.91% |
| May 21, 2026 | $10.81 | $12.39 | $10.81 | $12.39 | $12.39 | 2K | +14.62% |
| May 20, 2026 | $12.55 | $12.55 | $10.81 | $12.08 | $12.08 | 6K | -3.75% |
| May 19, 2026 | $12.39 | $12.39 | $10.81 | $12.08 | $12.08 | 2K | -2.50% |
| May 18, 2026 | $12.55 | $12.55 | $10.81 | $12.39 | $12.39 | 8K | -1.27% |
| May 15, 2026 | $12.94 | $13.10 | $11.56 | $12.94 | $12.94 | 7K | +0.00% |
| May 14, 2026 | $12.41 | $12.99 | $11.81 | $12.99 | $12.99 | 8K | +4.67% |
| May 13, 2026 | $11.81 | $12.99 | $11.81 | $12.78 | $12.78 | 5K | +8.21% |
| May 12, 2026 | $11.60 | $12.34 | $10.86 | $10.86 | $10.86 | 40K | -6.38% |
| May 11, 2026 | $12.64 | $12.64 | $11.26 | $12.64 | $12.64 | 8K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNZOF
Jan 1 → Dec 31 · 6 years2026-19.4%$14.34 → $11.56
-19.4%
2025-6.2%$15.29 → $14.34
-6.2%
2024+2.1%$14.50 → $14.80
+2.1%
2023+14.0%$12.74 → $14.52
+14.0%
2022-39.4%$20.75 → $12.57
-39.4%
2021+15.7%$17.93 → $20.75
+15.7%
Best Year2021 · +15.7%
Worst Year2022 · -39.4%
Positive Years3 / 6
Avg Annual Return-5.5%
6Y Total Return-35.5%
6Y CAGR~-7.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in DNZOF?
If you invested $1,000 in DNZOF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,272
Total Return+27.2%
CAGR~+2.4% / yr
Profit+$272
Based on Jun 9, 2016 · $9.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DENSO Corporation（DNZOF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $11.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNZOF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNZOF 历史股价FMP 日线复权 OHLCV