Historical Prices for Denso Corp Ltd Adr (DNZOY)

Symbol:

Historical Data for Denso Corp Ltd Ord (DNZOY)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.00	73.44	66.00	66.05	3,382	-5.51	-7.70%
10/9/08	0.00	79.00	71.56	71.56	3,066	-2.30	-3.11%
10/8/08	0.00	76.00	73.60	73.86	11,149	-6.64	-8.25%
10/7/08	0.00	85.50	80.50	80.50	2,011	-3.00	-3.59%
10/6/08	0.00	83.75	83.50	83.50	574	1.39	1.69%
10/3/08	0.00	83.01	82.10	82.11	1,859	-3.40	-3.98%
10/2/08	0.00	88.75	85.51	85.51	1,532	-8.39	-8.94%
10/1/08	0.00	94.50	93.90	93.90	703	-4.60	-4.67%
9/30/08	0.00	98.50	95.86	98.50	561	6.75	7.36%
9/29/08	0.00	99.20	91.75	91.75	2,002	-9.65	-9.52%
9/26/08	0.00	101.50	98.30	101.40	451	0.15	0.15%
9/25/08	0.00	101.25	100.00	101.25	4,140	3.09	3.15%
9/24/08	0.00	100.99	98.16	98.16	1,119	0.20	0.20%
9/22/08	0.00	99.00	97.96	97.96	1,200	0.71	0.73%
9/19/08	0.00	102.80	96.01	97.25	2,417	2.45	2.58%
9/18/08	0.00	94.80	90.56	94.80	2,369	-0.15	-0.16%
9/17/08	0.00	94.95	92.25	94.95	640	-1.05	-1.09%
9/16/08	0.00	100.00	96.00	96.00	788	-6.75	-6.57%
9/15/08	0.00	102.75	98.01	102.75	907	2.70	2.70%
9/12/08	0.00	102.99	100.05	100.05	815	-3.70	-3.57%
9/11/08	0.00	104.24	102.01	103.75	1,250	0.50	0.48%
9/10/08	0.00	103.75	103.25	103.25	2,070	3.44	3.45%
9/9/08	0.00	103.20	99.81	99.81	1,912	-3.69	-3.57%
9/8/08	0.00	103.50	102.01	103.50	1,465	3.25	3.24%
9/5/08	0.00	103.00	100.25	100.25	378	-1.65	-1.62%
9/4/08	0.00	101.90	99.61	101.90	1,048	1.16	1.15%
9/3/08	0.00	100.74	99.25	100.74	7,233	3.24	3.32%
9/2/08	0.00	101.5066	97.49	97.50	5,329	-7.25	-6.92%
8/29/08	0.00	106.80	102.81	104.75	3,642	1.02	0.98%
8/28/08	0.00	103.74	101.80	103.73	3,332	1.49	1.46%
8/27/08	0.00	102.24	101.25	102.24	15,206	-0.76	-0.74%
8/26/08	0.00	105.00	101.86	103.00	9,754	3.30	3.31%
8/25/08	0.00	101.50	99.25	99.70	6,240	3.20	3.32%
8/22/08	0.00	98.04	94.75	96.50	43,962	-3.85	-3.84%
8/21/08	0.00	100.35	100.30	100.35	655	1.65	1.67%
8/20/08	0.00	99.75	98.05	98.70	1,606	0.10	0.10%
8/19/08	0.00	100.05	98.30	98.60	1,957	-3.40	-3.33%
8/18/08	0.00	102.25	102.00	102.00	487	-0.95	-0.92%
8/15/08	0.00	103.25	101.50	102.95	450	0.90	0.88%
8/14/08	0.00	103.44	101.75	102.05	1,395	-4.40	-4.13%
8/13/08	0.00	107.20	105.80	106.45	473	2.65	2.55%
8/12/08	0.00	105.50	103.80	103.80	317	-3.25	-3.04%
8/11/08	0.00	107.05	107.05	107.05	232	2.30	2.20%
8/8/08	0.00	104.80	102.50	104.75	2,612	-0.20	-0.19%
8/7/08	0.00	104.98	104.95	104.95	843	0.95	0.91%
8/6/08	0.00	105.74	103.60	104.00	800	-0.59	-0.56%
8/5/08	0.00	104.59	101.25	104.59	1,327	3.84	3.81%
8/4/08	0.00	101.65	100.00	100.75	1,989	-3.60	-3.45%
8/1/08	0.00	105.20	103.50	104.35	1,038	1.85	1.80%
7/31/08	0.00	102.50	102.50	102.50	191	-9.75	-8.69%
7/30/08	0.00	113.05	110.96	112.25	1,603	-5.60	-4.75%
7/29/08	0.00	117.85	117.85	117.85	400	0.89	0.76%
7/28/08	0.00	118.25	116.96	116.96	351	-2.04	-1.71%
7/25/08	0.00	119.75	119.00	119.00	397	-1.51	-1.25%
7/24/08	0.00	121.01	120.51	120.51	667	-0.49	-0.40%
7/22/08	0.00	121.00	119.50	121.00	556	5.49	4.75%
7/21/08	0.00	118.84	115.51	115.51	1,554	-0.74	-0.64%
7/18/08	0.00	117.00	115.00	116.25	1,041	-0.55	-0.47%
7/17/08	0.00	118.50	116.80	116.80	238	-5.71	-4.66%
7/16/08	0.00	123.85	122.51	122.51	2,533	-0.74	-0.60%
7/15/08	0.00	123.95	123.25	123.25	240	-0.70	-0.56%
7/14/08	0.00	124.50	123.95	123.95	696	-0.06	-0.05%