Dai Nippon Printing Co., Ltd. (DNPLY)
OTCMKTS
· Delayed Price · Currency is USD
7.41
+0.09 (1.26%)
Jun 17, 2025, 3:55 PM EDT
Dai Nippon Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 7.35 | 7.39 | 7.30 | 7.32 | 7.32 | -0.44% | 28,561 |
| Jun 13, 2025 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | -1.47% | 9,380 |
| Jun 12, 2025 | 7.73 | 7.73 | 7.43 | 7.46 | 7.46 | 1.22% | 13,090 |
| Jun 11, 2025 | 7.39 | 7.42 | 7.37 | 7.37 | 7.37 | 0.50% | 13,756 |
| Jun 10, 2025 | 7.35 | 7.36 | 7.31 | 7.33 | 7.33 | -0.37% | 6,288 |
| Jun 9, 2025 | 7.34 | 7.38 | 7.34 | 7.36 | 7.36 | 1.66% | 8,890 |
| Jun 6, 2025 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -1.83% | 11,630 |
| Jun 5, 2025 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | -1.01% | 20,747 |
| Jun 4, 2025 | 7.44 | 7.47 | 7.43 | 7.45 | 7.45 | 1.50% | 23,317 |
| Jun 3, 2025 | 7.32 | 7.34 | 7.30 | 7.34 | 7.34 | -1.87% | 11,051 |
| Jun 2, 2025 | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | 2.24% | 23,068 |
| May 30, 2025 | 7.32 | 7.32 | 7.28 | 7.32 | 7.32 | -0.35% | 63,499 |
| May 29, 2025 | 7.35 | 7.37 | 7.33 | 7.34 | 7.34 | 0.16% | 8,946 |
| May 28, 2025 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | -0.27% | 23,292 |
| May 27, 2025 | 7.30 | 7.39 | 7.22 | 7.35 | 7.35 | 1.24% | 44,889 |
| May 23, 2025 | 7.26 | 7.29 | 7.25 | 7.26 | 7.26 | -0.36% | 17,952 |
| May 22, 2025 | 7.29 | 7.30 | 7.28 | 7.29 | 7.29 | 0.64% | 53,289 |
| May 21, 2025 | 7.31 | 7.31 | 7.24 | 7.24 | 7.24 | -0.28% | 25,035 |
| May 20, 2025 | 7.23 | 7.26 | 7.22 | 7.26 | 7.26 | -0.97% | 11,803 |
| May 19, 2025 | 7.33 | 7.34 | 7.31 | 7.33 | 7.33 | -1.33% | 27,681 |
| May 16, 2025 | 7.40 | 7.43 | 7.40 | 7.43 | 7.43 | -1.20% | 11,164 |
| May 15, 2025 | 7.50 | 7.54 | 7.44 | 7.52 | 7.52 | 2.45% | 16,787 |
| May 14, 2025 | 7.20 | 7.69 | 7.20 | 7.34 | 7.34 | 2.66% | 17,104 |
| May 13, 2025 | 7.31 | 7.63 | 7.15 | 7.15 | 7.15 | 1.42% | 50,008 |
| May 12, 2025 | 7.04 | 7.07 | 7.03 | 7.05 | 7.05 | 0.43% | 12,874 |
| May 9, 2025 | 7.04 | 7.05 | 6.99 | 7.02 | 7.02 | 0.37% | 15,440 |
| May 8, 2025 | 7.01 | 7.03 | 6.96 | 6.99 | 6.99 | 1.07% | 44,554 |
| May 7, 2025 | 6.95 | 6.95 | 6.91 | 6.92 | 6.92 | -0.65% | 33,363 |
| May 6, 2025 | 6.96 | 7.00 | 6.94 | 6.97 | 6.97 | -0.07% | 21,184 |
| May 5, 2025 | 6.93 | 7.02 | 6.83 | 6.97 | 6.97 | 1.15% | 5,623 |
| May 2, 2025 | 6.90 | 6.90 | 6.87 | 6.89 | 6.89 | 0.89% | 20,360 |
| May 1, 2025 | 6.87 | 6.88 | 6.83 | 6.83 | 6.83 | -1.44% | 30,057 |
| Apr 30, 2025 | 6.88 | 6.95 | 6.86 | 6.93 | 6.93 | -0.72% | 45,784 |
| Apr 29, 2025 | 6.97 | 7.02 | 6.92 | 6.98 | 6.98 | 0.14% | 34,748 |
| Apr 28, 2025 | 6.75 | 7.00 | 6.66 | 6.97 | 6.97 | 1.50% | 22,550 |
| Apr 25, 2025 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | -0.01% | 15,701 |
| Apr 24, 2025 | 6.90 | 7.11 | 6.85 | 6.87 | 6.87 | 0.56% | 14,064 |
| Apr 23, 2025 | 6.89 | 6.92 | 6.83 | 6.83 | 6.83 | 0.15% | 11,692 |
| Apr 22, 2025 | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 3.02% | 51,814 |
| Apr 21, 2025 | 6.66 | 6.66 | 6.38 | 6.62 | 6.62 | -2.22% | 24,198 |
| Apr 17, 2025 | 6.66 | 6.82 | 6.54 | 6.77 | 6.77 | -1.02% | 60,509 |
| Apr 16, 2025 | 6.91 | 6.91 | 6.84 | 6.84 | 6.84 | -0.87% | 30,942 |
| Apr 15, 2025 | 6.91 | 6.92 | 6.81 | 6.90 | 6.90 | - | 21,580 |
| Apr 14, 2025 | 6.84 | 6.93 | 6.80 | 6.90 | 6.90 | 3.54% | 28,547 |
| Apr 11, 2025 | 6.59 | 6.68 | 6.56 | 6.66 | 6.66 | 1.59% | 37,625 |
| Apr 10, 2025 | 6.55 | 6.56 | 6.39 | 6.56 | 6.56 | -1.06% | 78,482 |
| Apr 9, 2025 | 6.32 | 6.80 | 6.07 | 6.63 | 6.63 | 5.91% | 172,735 |
| Apr 8, 2025 | 6.50 | 6.55 | 6.26 | 6.26 | 6.26 | -1.26% | 158,873 |
| Apr 7, 2025 | 6.54 | 6.63 | 6.21 | 6.34 | 6.34 | -4.66% | 88,474 |
| Apr 4, 2025 | 6.77 | 6.77 | 6.65 | 6.65 | 6.65 | -3.55% | 44,352 |