Dai Nippon Printing Co., Ltd. (DNPLY)
OTCMKTS · Delayed Price · Currency is USD
8.56
+0.38 (4.65%)
Nov 9, 2026, 3:55 PM EST
DNPLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.19 | 8.71 | 8.19 | 8.56 | 8.56 | 4.65% | 5,279 |
| Nov 6, 2026 | 8.49 | 8.49 | 8.11 | 8.18 | 8.18 | -7.36% | 8,505 |
| Nov 5, 2026 | 8.85 | 8.85 | 8.59 | 8.83 | 8.83 | 2.97% | 7,510 |
| Nov 4, 2026 | 8.83 | 8.88 | 8.58 | 8.58 | 8.58 | -2.00% | 1,879 |
| Nov 3, 2026 | 8.95 | 9.07 | 8.65 | 8.75 | 8.75 | -2.29% | 1,657 |
| Nov 2, 2026 | 8.80 | 9.03 | 8.66 | 8.96 | 8.96 | -0.61% | 3,185 |
| Oct 30, 2026 | 8.69 | 9.09 | 8.69 | 9.01 | 9.01 | -2.19% | 36,883 |
| Oct 29, 2026 | 8.83 | 9.43 | 8.83 | 9.21 | 9.21 | 0.82% | 10,020 |
| Oct 28, 2026 | 9.38 | 9.48 | 9.14 | 9.14 | 9.14 | 1.07% | 736 |
| Oct 27, 2026 | 8.72 | 9.39 | 8.72 | 9.04 | 9.04 | 0.78% | 13,168 |
| Oct 26, 2026 | 8.65 | 8.99 | 8.65 | 8.97 | 8.97 | -0.99% | 2,841 |
| Oct 23, 2026 | 8.80 | 9.07 | 8.73 | 9.06 | 9.06 | -2.95% | 2,402 |
| Oct 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.04% | 1,207 |
| Oct 21, 2026 | 9.29 | 9.29 | 9.06 | 9.06 | 9.06 | -1.15% | 3,947 |
| Oct 20, 2026 | 9.00 | 9.48 | 9.00 | 9.17 | 9.17 | -1.13% | 3,516 |
| Oct 19, 2026 | 9.30 | 9.30 | 8.95 | 9.27 | 9.27 | 6.06% | 2,444 |
| Oct 16, 2026 | 8.62 | 9.14 | 8.62 | 8.74 | 8.74 | - | 4,482 |
| Oct 15, 2026 | 8.99 | 8.99 | 8.69 | 8.74 | 8.74 | -5.92% | 9,613 |
| Oct 14, 2026 | 8.88 | 9.29 | 8.86 | 9.29 | 9.29 | 3.05% | 23,791 |
| Oct 13, 2026 | 9.10 | 9.10 | 9.01 | 9.02 | 9.02 | -2.54% | 4,853 |
| Oct 12, 2026 | 9.21 | 9.30 | 9.20 | 9.25 | 9.25 | 0.65% | 4,304 |
| Oct 9, 2026 | 9.51 | 9.61 | 9.17 | 9.19 | 9.19 | 2.57% | 3,603 |
| Oct 8, 2026 | 9.23 | 9.23 | 8.96 | 8.96 | 8.96 | -8.10% | 6,894 |
| Oct 7, 2026 | 9.10 | 9.75 | 9.10 | 9.75 | 9.75 | 2.63% | 4,657 |
| Oct 6, 2026 | 9.44 | 9.54 | 9.44 | 9.50 | 9.50 | -0.67% | 8,698 |
| Oct 5, 2026 | 9.75 | 9.75 | 9.56 | 9.57 | 9.57 | 1.16% | 1,990 |
| Oct 2, 2026 | 9.40 | 9.53 | 9.26 | 9.46 | 9.46 | 0.64% | 2,927 |
| Oct 1, 2026 | 9.43 | 9.43 | 9.35 | 9.40 | 9.40 | 1.57% | 4,252 |
| Sep 30, 2026 | 9.41 | 9.41 | 9.06 | 9.25 | 9.25 | 0.22% | 16,693 |
| Sep 29, 2026 | 9.19 | 9.32 | 9.19 | 9.23 | 9.23 | -1.60% | 20,357 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.14 | 9.38 | 9.38 | -1.26% | 8,986 |
| Sep 25, 2026 | 9.50 | 9.53 | 9.37 | 9.50 | 9.50 | 4.86% | 3,009 |
| Sep 24, 2026 | 9.38 | 9.38 | 9.06 | 9.06 | 9.06 | -2.27% | 5,513 |
| Sep 23, 2026 | 9.37 | 9.73 | 9.27 | 9.27 | 9.27 | 2.21% | 6,093 |
| Sep 22, 2026 | 9.42 | 9.43 | 9.07 | 9.07 | 9.07 | -3.72% | 3,683 |
| Sep 21, 2026 | 9.42 | 9.60 | 9.42 | 9.42 | 9.42 | 0.86% | 6,451 |
| Sep 18, 2026 | 9.11 | 9.92 | 9.11 | 9.34 | 9.34 | -3.06% | 1,966 |
| Sep 17, 2026 | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | -0.41% | 1,825 |
| Sep 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.77% | 2,106 |
| Sep 15, 2026 | 9.62 | 9.75 | 9.52 | 9.75 | 9.75 | -3.27% | 1,504 |
| Sep 14, 2026 | 9.72 | 10.08 | 9.48 | 10.08 | 10.08 | 1.92% | 5,565 |
| Sep 11, 2026 | 9.89 | 9.89 | 9.70 | 9.89 | 9.89 | -0.70% | 906 |
| Sep 10, 2026 | 9.96 | 9.96 | 9.90 | 9.96 | 9.96 | 3.00% | 1,597 |
| Sep 9, 2026 | 9.66 | 10.09 | 9.66 | 9.67 | 9.67 | -0.10% | 2,140 |
| Sep 8, 2026 | 10.24 | 10.24 | 9.49 | 9.68 | 9.68 | -0.31% | 7,061 |
| Sep 4, 2026 | 9.80 | 9.80 | 9.71 | 9.71 | 9.71 | 0.26% | 1,295 |
| Sep 3, 2026 | 9.34 | 9.87 | 9.34 | 9.69 | 9.69 | 2.05% | 1,491 |
| Sep 2, 2026 | 9.51 | 9.68 | 9.49 | 9.49 | 9.49 | 3.49% | 3,981 |
| Sep 1, 2026 | 9.70 | 9.88 | 9.17 | 9.17 | 9.17 | -1.82% | 1,429 |
| Aug 31, 2026 | 10.07 | 10.07 | 9.34 | 9.34 | 9.34 | -4.93% | 12,169 |