Dai Nippon Printing Co., Ltd. (DNPLY)
OTCMKTS · Delayed Price · Currency is USD
9.50
+0.44 (4.86%)
Sep 25, 2026, 3:18 PM EST
DNPLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.50 | 9.50 | 9.37 | 9.37 | - | 3.42% | 423 |
| 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 |
| Aug 28, 2026 | 9.70 | 9.82 | 9.55 | 9.82 | 9.82 | 2.55% | 1,723 |
| Aug 27, 2026 | 9.59 | 10.00 | 9.55 | 9.58 | 9.58 | -3.72% | 2,024 |
| Aug 26, 2026 | 9.29 | 9.95 | 9.29 | 9.95 | 9.95 | -0.04% | 2,883 |
| Aug 25, 2026 | 9.45 | 10.07 | 9.45 | 9.95 | 9.95 | -2.12% | 1,619 |
| Aug 24, 2026 | 9.71 | 10.17 | 9.71 | 10.17 | 10.17 | 0.15% | 3,502 |
| Aug 21, 2026 | 10.26 | 10.26 | 10.00 | 10.16 | 10.16 | -3.74% | 6,024 |
| Aug 20, 2026 | 9.89 | 10.55 | 9.89 | 10.55 | 10.55 | 2.03% | 2,455 |
| Aug 19, 2026 | 10.00 | 10.56 | 10.00 | 10.34 | 10.34 | -0.79% | 5,334 |
| Aug 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.90% | 518 |
| Aug 17, 2026 | 10.51 | 10.53 | 10.33 | 10.33 | 10.33 | -0.86% | 3,356 |
| Aug 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.43% | 1,240 |
| Aug 13, 2026 | 10.06 | 10.38 | 10.06 | 10.38 | 10.38 | 3.13% | 2,031 |
| Aug 12, 2026 | 10.03 | 10.11 | 10.03 | 10.06 | 10.06 | -2.71% | 930 |
| Aug 11, 2026 | 9.82 | 10.34 | 9.82 | 10.34 | 10.34 | 3.82% | 2,830 |
| Aug 10, 2026 | 10.15 | 10.22 | 9.93 | 9.96 | 9.96 | 5.01% | 5,038 |
| Aug 7, 2026 | 9.20 | 9.57 | 9.20 | 9.49 | 9.49 | 3.55% | 3,302 |
| Aug 6, 2026 | 9.81 | 9.81 | 9.16 | 9.16 | 9.16 | -1.40% | 35,298 |
| Aug 5, 2026 | 9.40 | 9.52 | 9.29 | 9.29 | 9.29 | 0.27% | 5,796 |
| Aug 4, 2026 | 9.47 | 9.47 | 9.23 | 9.27 | 9.27 | 1.59% | 5,169 |
| Aug 3, 2026 | 8.94 | 9.25 | 8.94 | 9.12 | 9.12 | 1.45% | 14,042 |
| Jul 31, 2026 | 9.09 | 9.10 | 8.99 | 8.99 | 8.99 | -3.85% | 3,914 |
| Jul 30, 2026 | 9.23 | 9.35 | 8.92 | 9.35 | 9.35 | 0.61% | 20,086 |
| Jul 29, 2026 | 9.21 | 9.29 | 9.20 | 9.29 | 9.29 | -1.13% | 1,494 |
| Jul 28, 2026 | 9.25 | 9.40 | 8.80 | 9.40 | 9.40 | -2.79% | 10,618 |
| Jul 27, 2026 | 9.51 | 9.71 | 9.51 | 9.67 | 9.67 | 1.95% | 2,357 |
| Jul 24, 2026 | 9.35 | 9.53 | 9.30 | 9.49 | 9.49 | -0.42% | 4,386 |
| Jul 23, 2026 | 9.40 | 9.69 | 9.40 | 9.53 | 9.53 | -5.97% | 32,806 |
| Jul 22, 2026 | 9.75 | 10.13 | 9.66 | 10.13 | 10.13 | 4.97% | 6,056 |
| Jul 21, 2026 | 9.60 | 9.82 | 9.60 | 9.65 | 9.65 | -1.43% | 3,881 |
| Jul 20, 2026 | 10.00 | 10.00 | 9.59 | 9.79 | 9.79 | -2.10% | 5,545 |
| Jul 17, 2026 | 9.58 | 10.00 | 9.58 | 10.00 | 10.00 | -1.96% | 3,741 |