Dai Nippon Printing Co., Ltd. (DNPLY)
OTCMKTS · Delayed Price · Currency is USD
9.26
-0.07 (-0.72%)
At close: Mar 13, 2026
Dai Nippon Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.66 | 9.66 | 9.26 | 9.26 | 9.26 | -0.72% | 4,036 |
| Mar 12, 2026 | 9.44 | 9.44 | 9.32 | 9.33 | 9.33 | -4.94% | 6,854 |
| Mar 11, 2026 | 9.67 | 9.82 | 9.67 | 9.82 | 9.82 | -3.01% | 2,162 |
| Mar 10, 2026 | 9.77 | 10.12 | 9.52 | 10.12 | 10.12 | 7.09% | 2,023 |
| Mar 9, 2026 | 9.35 | 9.52 | 9.34 | 9.45 | 9.45 | -4.55% | 3,134 |
| Mar 6, 2026 | 9.69 | 9.90 | 9.66 | 9.90 | 9.90 | 1.90% | 1,449 |
| Mar 5, 2026 | 10.15 | 10.15 | 9.72 | 9.72 | 9.72 | -3.91% | 3,686 |
| Mar 4, 2026 | 10.17 | 10.39 | 10.11 | 10.11 | 10.11 | 1.20% | 8,406 |
| Mar 3, 2026 | 9.93 | 10.05 | 9.90 | 9.99 | 9.99 | -3.57% | 4,694 |
| Mar 2, 2026 | 10.65 | 10.65 | 10.35 | 10.36 | 10.36 | -0.77% | 4,030 |
| Feb 27, 2026 | 10.35 | 10.44 | 10.35 | 10.44 | 10.44 | 1.26% | 3,980 |
| Feb 26, 2026 | 10.42 | 10.42 | 10.25 | 10.31 | 10.31 | -1.06% | 3,142 |
| Feb 25, 2026 | 10.20 | 10.47 | 10.20 | 10.42 | 10.42 | 2.16% | 2,726 |
| Feb 24, 2026 | 10.52 | 10.52 | 10.20 | 10.20 | 10.20 | 1.31% | 4,727 |
| Feb 23, 2026 | 10.20 | 10.20 | 10.07 | 10.07 | 10.07 | 1.49% | 13,002 |
| Feb 20, 2026 | 9.83 | 10.01 | 9.83 | 9.92 | 9.92 | 0.81% | 2,909 |
| Feb 19, 2026 | 9.75 | 9.84 | 9.68 | 9.84 | 9.84 | -0.61% | 8,451 |
| Feb 18, 2026 | 9.94 | 10.25 | 9.82 | 9.90 | 9.90 | 0.41% | 8,079 |
| Feb 17, 2026 | 10.10 | 10.10 | 9.75 | 9.86 | 9.86 | -2.47% | 1,857 |
| Feb 13, 2026 | 10.45 | 10.66 | 10.01 | 10.11 | 10.11 | -1.99% | 3,436 |
| Feb 12, 2026 | 10.24 | 10.45 | 10.13 | 10.32 | 10.32 | 0.44% | 2,637 |
| 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 |