Dai Nippon Printing Co., Ltd. (DNPLY)
OTCMKTS · Delayed Price · Currency is USD
8.50
-0.08 (-0.93%)
Jun 1, 2026, 9:47 AM EST
DNPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.52 | 8.60 | 8.27 | 8.38 | 8.38 | -2.87% | 20,373 |
| Jun 1, 2026 | 8.50 | 8.68 | 8.50 | 8.63 | 8.63 | 0.58% | 4,993 |
| May 29, 2026 | 8.68 | 8.69 | 8.58 | 8.58 | 8.58 | -0.46% | 7,594 |
| May 28, 2026 | 8.66 | 8.66 | 8.47 | 8.62 | 8.62 | 2.01% | 7,726 |
| May 27, 2026 | 8.57 | 8.70 | 8.44 | 8.45 | 8.45 | 1.93% | 10,291 |
| May 26, 2026 | 8.41 | 8.73 | 8.25 | 8.29 | 8.29 | -0.12% | 7,324 |
| May 22, 2026 | 8.31 | 8.46 | 8.29 | 8.30 | 8.30 | -2.72% | 2,681 |
| May 21, 2026 | 8.44 | 8.73 | 8.44 | 8.53 | 8.53 | -2.41% | 37,231 |
| May 20, 2026 | 8.68 | 8.74 | 8.43 | 8.74 | 8.74 | 2.62% | 6,670 |
| May 19, 2026 | 8.75 | 8.80 | 8.52 | 8.52 | 8.52 | -4.91% | 3,209 |
| May 18, 2026 | 9.04 | 9.07 | 8.96 | 8.96 | 8.96 | -2.40% | 5,879 |
| May 15, 2026 | 9.32 | 9.34 | 9.18 | 9.18 | 9.18 | -0.54% | 3,503 |
| May 14, 2026 | 9.43 | 9.45 | 9.20 | 9.23 | 9.23 | -8.07% | 5,491 |
| May 13, 2026 | 9.95 | 10.13 | 9.95 | 10.04 | 10.04 | -4.20% | 4,232 |
| May 12, 2026 | 10.10 | 10.48 | 10.07 | 10.48 | 10.48 | 0.29% | 4,184 |
| May 11, 2026 | 10.58 | 10.65 | 10.45 | 10.45 | 10.45 | 2.15% | 4,632 |
| May 8, 2026 | 10.24 | 10.24 | 10.13 | 10.23 | 10.23 | 0.20% | 3,447 |
| May 7, 2026 | 10.27 | 10.63 | 10.21 | 10.21 | 10.21 | 0.39% | 3,320 |
| May 6, 2026 | 10.03 | 10.17 | 9.89 | 10.17 | 10.17 | 5.94% | 3,606 |
| May 5, 2026 | 9.35 | 9.61 | 9.08 | 9.60 | 9.60 | 2.67% | 2,889 |
| May 4, 2026 | 9.44 | 9.47 | 9.23 | 9.35 | 9.35 | 0.54% | 21,614 |
| May 1, 2026 | 9.46 | 9.65 | 9.30 | 9.30 | 9.30 | - | 42,754 |
| Apr 30, 2026 | 9.67 | 9.67 | 9.21 | 9.30 | 9.30 | 1.64% | 3,902 |
| Apr 29, 2026 | 9.61 | 9.61 | 9.10 | 9.15 | 9.15 | 1.44% | 2,480 |
| Apr 28, 2026 | 9.27 | 9.50 | 9.02 | 9.02 | 9.02 | -4.75% | 11,287 |
| Apr 27, 2026 | 9.41 | 9.47 | 9.20 | 9.47 | 9.47 | 1.83% | 9,370 |
| Apr 24, 2026 | 8.96 | 9.68 | 8.96 | 9.30 | 9.30 | 0.87% | 51,363 |
| Apr 23, 2026 | 9.12 | 9.56 | 8.96 | 9.22 | 9.22 | -0.32% | 1,747 |
| Apr 22, 2026 | 9.27 | 9.58 | 9.25 | 9.25 | 9.25 | -2.37% | 5,409 |
| Apr 21, 2026 | 9.63 | 9.63 | 9.48 | 9.48 | 9.48 | -2.12% | 1,761 |
| Apr 20, 2026 | 9.17 | 9.68 | 9.17 | 9.68 | 9.68 | -0.26% | 2,327 |
| Apr 17, 2026 | 9.72 | 9.86 | 9.71 | 9.71 | 9.71 | 1.52% | 2,114 |
| Apr 16, 2026 | 9.50 | 9.70 | 9.50 | 9.56 | 9.56 | 3.40% | 2,465 |
| Apr 15, 2026 | 9.24 | 9.25 | 8.97 | 9.25 | 9.25 | 3.07% | 1,460 |
| Apr 14, 2026 | 9.66 | 9.66 | 8.97 | 8.97 | 8.97 | -2.03% | 4,170 |
| Apr 13, 2026 | 9.07 | 9.28 | 9.07 | 9.16 | 9.16 | -2.28% | 2,100 |
| Apr 10, 2026 | 9.43 | 9.44 | 9.34 | 9.37 | 9.37 | -1.88% | 3,236 |
| Apr 9, 2026 | 9.30 | 9.55 | 9.28 | 9.55 | 9.55 | -0.52% | 28,246 |
| Apr 8, 2026 | 9.54 | 9.60 | 9.05 | 9.60 | 9.60 | 9.09% | 4,104 |
| Apr 7, 2026 | 8.78 | 9.10 | 8.78 | 8.80 | 8.80 | -2.44% | 3,419 |
| Apr 6, 2026 | 8.85 | 9.02 | 8.78 | 9.02 | 9.02 | -0.22% | 7,479 |
| Apr 2, 2026 | 8.75 | 9.05 | 8.75 | 9.04 | 9.04 | 1.46% | 9,394 |
| Apr 1, 2026 | 9.13 | 9.56 | 8.91 | 8.91 | 8.91 | -2.52% | 9,257 |
| Mar 31, 2026 | 9.01 | 9.14 | 8.72 | 9.14 | 9.14 | 4.10% | 16,449 |
| Mar 30, 2026 | 8.96 | 8.96 | 8.70 | 8.78 | 8.78 | -0.16% | 3,847 |
| Mar 27, 2026 | 8.87 | 9.29 | 8.65 | 8.79 | 8.79 | -4.41% | 3,772 |
| Mar 26, 2026 | 9.00 | 9.23 | 9.00 | 9.20 | 9.20 | -2.23% | 3,007 |
| Mar 25, 2026 | 8.88 | 9.56 | 8.88 | 9.41 | 9.41 | 2.17% | 9,229 |
| Mar 24, 2026 | 9.47 | 9.50 | 9.14 | 9.21 | 9.21 | 1.86% | 6,855 |
| Mar 23, 2026 | 9.35 | 9.35 | 9.00 | 9.04 | 9.04 | -7.55% | 7,385 |