Dai Nippon Printing Co., Ltd. (DNPLY)
OTCMKTS · Delayed Price · Currency is USD
10.28
+0.08 (0.78%)
Feb 11, 2026, 11:03 AM EST
Dai Nippon Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.26 | 10.31 | 10.24 | 10.27 | 10.27 | 0.69% | 5,435 |
| Feb 10, 2026 | 9.82 | 10.20 | 9.82 | 10.20 | 10.20 | 1.49% | 4,034 |
| Feb 9, 2026 | 10.06 | 10.16 | 9.97 | 10.05 | 10.05 | 3.93% | 8,913 |
| Feb 6, 2026 | 9.18 | 9.67 | 9.18 | 9.67 | 9.67 | 2.76% | 2,242 |
| Feb 5, 2026 | 8.87 | 9.42 | 8.87 | 9.41 | 9.41 | -2.39% | 2,908 |
| Feb 4, 2026 | 9.13 | 9.64 | 8.92 | 9.64 | 9.64 | 5.13% | 9,984 |
| Feb 3, 2026 | 9.28 | 9.28 | 8.95 | 9.17 | 9.17 | 0.66% | 3,354 |
| Feb 2, 2026 | 9.24 | 9.24 | 9.05 | 9.11 | 9.11 | 1.56% | 3,090 |
| Jan 30, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.88% | 1,412 |
| Jan 29, 2026 | 9.29 | 9.33 | 8.75 | 9.05 | 9.05 | -0.66% | 1,922 |
| Jan 28, 2026 | 9.42 | 9.42 | 9.06 | 9.11 | 9.11 | -1.51% | 35,567 |
| Jan 27, 2026 | 9.18 | 9.25 | 9.18 | 9.25 | 9.25 | 3.58% | 895 |
| Jan 26, 2026 | 9.38 | 9.38 | 8.93 | 8.93 | 8.93 | -1.11% | 2,937 |
| Jan 23, 2026 | 9.02 | 9.20 | 8.69 | 9.03 | 9.03 | -0.11% | 2,523 |
| Jan 22, 2026 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | 1.01% | 14,308 |
| Jan 21, 2026 | 8.90 | 9.01 | 8.77 | 8.95 | 8.95 | 2.02% | 2,490 |
| Jan 20, 2026 | 9.10 | 9.10 | 8.77 | 8.77 | 8.77 | -3.11% | 2,232 |
| Jan 16, 2026 | 8.93 | 9.07 | 8.93 | 9.06 | 9.06 | 1.00% | 2,021 |
| Jan 15, 2026 | 8.75 | 8.97 | 8.75 | 8.97 | 8.97 | 0.96% | 6,235 |
| Jan 14, 2026 | 8.88 | 8.89 | 8.81 | 8.88 | 8.88 | 0.93% | 2,855 |
| Jan 13, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -0.14% | 1,006 |
| Jan 12, 2026 | 8.68 | 8.92 | 8.68 | 8.81 | 8.81 | 1.91% | 3,375 |
| Jan 9, 2026 | 8.75 | 8.75 | 8.63 | 8.65 | 8.65 | -3.41% | 1,503 |
| Jan 8, 2026 | 8.73 | 8.95 | 8.45 | 8.95 | 8.95 | 4.19% | 5,150 |
| Jan 7, 2026 | 8.46 | 8.72 | 8.46 | 8.59 | 8.59 | -1.32% | 7,292 |
| Jan 6, 2026 | 8.79 | 8.99 | 8.70 | 8.71 | 8.71 | -1.14% | 3,058 |
| Jan 5, 2026 | 8.81 | 8.82 | 8.78 | 8.81 | 8.81 | 2.50% | 7,314 |
| Jan 2, 2026 | 8.36 | 8.61 | 8.25 | 8.59 | 8.59 | - | 4,916 |
| Dec 31, 2025 | 8.58 | 8.59 | 8.55 | 8.59 | 8.59 | -0.38% | 3,698 |
| Dec 30, 2025 | 8.63 | 8.63 | 8.62 | 8.62 | 8.62 | 0.03% | 8,555 |
| Dec 29, 2025 | 8.64 | 8.64 | 8.62 | 8.62 | 8.62 | -0.63% | 1,107 |
| Dec 26, 2025 | 8.68 | 8.69 | 8.67 | 8.68 | 8.68 | -0.06% | 4,348 |
| Dec 24, 2025 | 8.74 | 8.74 | 8.68 | 8.68 | 8.68 | 0.12% | 826 |
| Dec 23, 2025 | 8.72 | 8.72 | 8.66 | 8.67 | 8.67 | -0.80% | 5,662 |
| Dec 22, 2025 | 8.71 | 8.74 | 8.70 | 8.74 | 8.74 | 1.16% | 6,036 |
| Dec 19, 2025 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | -1.37% | 3,338 |
| Dec 18, 2025 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | 1.04% | 9,334 |
| Dec 17, 2025 | 8.70 | 8.71 | 8.67 | 8.67 | 8.67 | -2.14% | 2,818 |
| Dec 16, 2025 | 8.87 | 8.87 | 8.83 | 8.86 | 8.86 | 1.26% | 3,792 |
| Dec 15, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.23% | 4,640 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.72 | 8.73 | 8.73 | -0.69% | 12,834 |
| Dec 11, 2025 | 8.78 | 8.81 | 8.76 | 8.79 | 8.79 | 1.05% | 15,657 |
| Dec 10, 2025 | 8.68 | 8.73 | 8.64 | 8.70 | 8.70 | 2.53% | 14,264 |
| Dec 9, 2025 | 8.65 | 8.65 | 8.34 | 8.49 | 8.49 | 3.16% | 54,466 |
| Dec 8, 2025 | 8.21 | 8.27 | 8.21 | 8.23 | 8.23 | 0.92% | 5,383 |
| Dec 5, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | -1.98% | 615 |
| Dec 4, 2025 | 8.29 | 8.32 | 8.23 | 8.32 | 8.32 | 0.18% | 3,986 |
| Dec 3, 2025 | 8.13 | 8.30 | 8.11 | 8.30 | 8.30 | 1.34% | 22,975 |
| Dec 2, 2025 | 8.25 | 8.27 | 8.19 | 8.19 | 8.19 | -1.56% | 2,211 |
| Dec 1, 2025 | 8.36 | 8.36 | 8.11 | 8.32 | 8.32 | -1.01% | 7,599 |