Dai Nippon Printing Co., Ltd. (DNPLY)
OTCMKTS
· Delayed Price · Currency is USD
7.02
+0.03 (0.37%)
May 9, 2025, 3:58 PM EDT
Dai Nippon Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 6.95 | 6.95 | 6.89 | 6.90 | 6.90 | -1.08% | 25,006 |
| Apr 2, 2025 | 7.02 | 7.05 | 6.95 | 6.97 | 6.97 | -2.24% | 7,986 |
| Apr 1, 2025 | 7.14 | 7.16 | 7.08 | 7.13 | 7.13 | 0.28% | 22,911 |
| Mar 31, 2025 | 7.11 | 7.28 | 7.06 | 7.11 | 7.11 | -0.14% | 27,128 |
| Mar 28, 2025 | 7.21 | 7.45 | 7.12 | 7.12 | 7.12 | -4.70% | 7,399 |
| Mar 27, 2025 | 7.47 | 7.47 | 7.32 | 7.47 | 7.47 | 1.95% | 13,661 |
| Mar 26, 2025 | 7.43 | 7.43 | 7.28 | 7.33 | 7.33 | 1.22% | 6,842 |
| Mar 25, 2025 | 7.23 | 7.28 | 7.23 | 7.24 | 7.24 | -0.14% | 9,605 |
| Mar 24, 2025 | 7.29 | 7.39 | 7.25 | 7.25 | 7.25 | -1.96% | 8,941 |
| Mar 21, 2025 | 7.44 | 7.46 | 7.32 | 7.40 | 7.40 | -1.86% | 12,122 |
| Mar 20, 2025 | 7.14 | 7.61 | 7.14 | 7.54 | 7.54 | 0.47% | 8,132 |
| Mar 19, 2025 | 7.50 | 7.59 | 7.37 | 7.50 | 7.50 | 0.20% | 7,876 |
| Mar 18, 2025 | 7.62 | 7.62 | 7.45 | 7.49 | 7.49 | -0.20% | 36,745 |
| Mar 17, 2025 | 7.51 | 7.52 | 7.48 | 7.50 | 7.50 | 0.54% | 9,782 |
| Mar 14, 2025 | 7.55 | 7.56 | 7.46 | 7.46 | 7.46 | -3.49% | 10,463 |
| Mar 13, 2025 | 7.60 | 7.73 | 7.46 | 7.73 | 7.73 | 3.26% | 16,937 |
| Mar 12, 2025 | 7.37 | 7.50 | 7.37 | 7.49 | 7.49 | 1.44% | 13,657 |
| Mar 11, 2025 | 7.40 | 7.43 | 7.36 | 7.38 | 7.38 | -0.40% | 20,690 |
| Mar 10, 2025 | 7.41 | 7.41 | 7.33 | 7.41 | 7.41 | -0.80% | 30,925 |
| Mar 7, 2025 | 7.45 | 7.47 | 7.44 | 7.47 | 7.47 | -0.07% | 11,349 |
| Mar 6, 2025 | 7.56 | 7.69 | 7.44 | 7.48 | 7.48 | -1.39% | 11,951 |
| Mar 5, 2025 | 7.66 | 7.79 | 7.54 | 7.58 | 7.58 | 0.40% | 21,803 |
| Mar 4, 2025 | 7.69 | 7.88 | 7.51 | 7.55 | 7.55 | 1.34% | 59,722 |
| Mar 3, 2025 | 7.47 | 7.50 | 7.40 | 7.45 | 7.45 | 2.19% | 47,906 |
| Feb 28, 2025 | 7.34 | 7.34 | 7.23 | 7.29 | 7.29 | -2.02% | 63,691 |