DENSO Corporation
DNZOYOTCConsumer Cyclical● Active
$12.00
+$0.49(+4.26%)
Market Cap$32.3B
P/E Ratio—
52W High$15.85
52W Low$11.39
DENSO Corporation（DNZOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnzoy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.42
Jan 10, 2022
-46.5% from here
5-Year Low5Y
$10.96
Apr 7, 2025
+9.5% from low
IPO Priceadj.
$4.06
Jul 17, 2002
+195.6% since IPO
1 Year Ago
$13.45
Jun 9, 2025
-10.8% in 1Y
5 Years Ago
$17.74
Jun 9, 2021
-32.4% in 5Y
10 Years Ago
$9.17
Jun 9, 2016
+30.9% in 10Y
Historical Price Data · DNZOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.01 | $12.01 | $11.96 | $12.00 | $12.00 | 41K | -0.08% |
| Jun 5, 2026 | $11.72 | $11.77 | $11.50 | $11.51 | $11.51 | 171K | -1.79% |
| Jun 4, 2026 | $11.95 | $11.98 | $11.87 | $11.98 | $11.98 | 157K | +0.25% |
| Jun 3, 2026 | $12.00 | $12.00 | $11.94 | $11.96 | $11.96 | 115K | -0.33% |
| Jun 2, 2026 | $11.64 | $11.75 | $11.64 | $11.75 | $11.75 | 254K | +0.95% |
| Jun 1, 2026 | $11.63 | $11.65 | $11.54 | $11.62 | $11.62 | 278K | -0.09% |
| May 29, 2026 | $11.86 | $11.90 | $11.80 | $11.87 | $11.87 | 268K | +0.08% |
| May 28, 2026 | $11.78 | $11.89 | $11.77 | $11.88 | $11.88 | 143K | +0.85% |
| May 27, 2026 | $11.81 | $11.87 | $11.79 | $11.80 | $11.80 | 243K | -0.08% |
| May 26, 2026 | $11.59 | $11.63 | $11.57 | $11.62 | $11.62 | 203K | +0.26% |
| May 22, 2026 | $11.41 | $11.50 | $11.41 | $11.48 | $11.48 | 158K | +0.61% |
| May 21, 2026 | $11.54 | $11.68 | $11.51 | $11.65 | $11.65 | 200K | +0.95% |
| May 20, 2026 | $11.73 | $11.77 | $11.57 | $11.73 | $11.73 | 153K | +0.00% |
| May 19, 2026 | $11.63 | $11.70 | $11.55 | $11.65 | $11.65 | 221K | +0.17% |
| May 18, 2026 | $11.63 | $11.68 | $11.56 | $11.65 | $11.65 | 184K | +0.17% |
| May 15, 2026 | $12.22 | $12.23 | $12.17 | $12.17 | $12.17 | 160K | -0.41% |
| May 14, 2026 | $11.74 | $11.98 | $11.71 | $11.91 | $11.91 | 225K | +1.45% |
| May 13, 2026 | $12.02 | $12.14 | $12.02 | $12.07 | $12.07 | 161K | +0.42% |
| May 12, 2026 | $11.86 | $11.86 | $11.62 | $11.72 | $11.72 | 266K | -1.18% |
| May 11, 2026 | $11.98 | $11.99 | $11.93 | $11.99 | $11.99 | 236K | +0.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNZOY
Jan 1 → Dec 31 · 6 years2026-13.4%$13.85 → $12.00
-13.4%
2025-1.2%$13.80 → $13.64
-1.2%
2024-7.6%$14.92 → $13.78
-7.6%
2023+20.4%$12.41 → $14.94
+20.4%
2022-42.4%$21.33 → $12.28
-42.4%
2021+19.7%$17.27 → $20.67
+19.7%
Best Year2023 · +20.4%
Worst Year2022 · -42.4%
Positive Years2 / 6
Avg Annual Return-4.1%
6Y Total Return-30.5%
6Y CAGR~-5.9% / 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 DNZOY?
If you invested $1,000 in DNZOY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,309
Total Return+30.9%
CAGR~+2.7% / yr
Profit+$309
Based on Jun 9, 2016 · $9.17Split & 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（DNZOY）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 $12.00。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
DNZOY 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。
DNZOY 历史股价FMP 日线复权 OHLCV