Dai Nippon Printing Co., Ltd. (DNPLY)
OTCMKTS · Delayed Price · Currency is USD
9.79
-0.21 (-2.10%)
At close: Jul 20, 2026
DNPLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.00 | 10.00 | 9.79 | 9.79 | - | -2.10% | 504 |
| Jul 17, 2026 | 9.58 | 10.00 | 9.58 | 10.00 | 10.00 | -1.96% | 3,741 |
| Jul 16, 2026 | 9.49 | 10.20 | 9.49 | 10.20 | 10.20 | 5.37% | 11,364 |
| Jul 15, 2026 | 9.70 | 9.81 | 9.68 | 9.68 | 9.68 | 4.09% | 2,011 |
| Jul 14, 2026 | 9.36 | 9.80 | 9.30 | 9.30 | 9.30 | -1.80% | 6,688 |
| Jul 13, 2026 | 9.41 | 9.61 | 9.20 | 9.47 | 9.47 | -3.37% | 72,880 |
| Jul 10, 2026 | 9.83 | 9.83 | 9.54 | 9.80 | 9.80 | 0.51% | 13,724 |
| Jul 9, 2026 | 9.65 | 10.00 | 9.65 | 9.75 | 9.75 | 5.55% | 3,276 |
| Jul 8, 2026 | 9.57 | 9.94 | 9.20 | 9.24 | 9.24 | -4.58% | 1,874 |
| Jul 7, 2026 | 10.11 | 10.11 | 9.59 | 9.68 | 9.68 | -0.62% | 2,491 |
| Jul 6, 2026 | 9.50 | 9.74 | 9.42 | 9.74 | 9.74 | 6.33% | 5,481 |
| Jul 2, 2026 | 9.28 | 9.36 | 9.15 | 9.16 | 9.16 | 4.93% | 2,791 |
| Jul 1, 2026 | 9.12 | 9.15 | 8.73 | 8.73 | 8.73 | -4.69% | 24,989 |
| Jun 30, 2026 | 9.07 | 9.25 | 9.05 | 9.16 | 9.16 | 1.22% | 7,008 |
| Jun 29, 2026 | 8.87 | 9.05 | 8.86 | 9.05 | 9.05 | 3.31% | 3,839 |
| Jun 26, 2026 | 8.81 | 8.91 | 8.66 | 8.76 | 8.76 | 4.66% | 3,893 |
| Jun 25, 2026 | 8.43 | 8.99 | 8.37 | 8.37 | 8.37 | 0.60% | 5,299 |
| Jun 24, 2026 | 8.72 | 8.99 | 8.32 | 8.32 | 8.32 | -0.79% | 3,444 |
| Jun 23, 2026 | 8.63 | 8.63 | 8.38 | 8.39 | 8.39 | -2.37% | 7,143 |
| Jun 22, 2026 | 8.70 | 8.99 | 8.59 | 8.59 | 8.59 | 3.49% | 4,022 |
| Jun 18, 2026 | 8.49 | 8.62 | 8.30 | 8.30 | 8.30 | 2.22% | 5,738 |
| Jun 17, 2026 | 8.25 | 8.30 | 8.06 | 8.12 | 8.12 | -0.73% | 6,946 |
| Jun 16, 2026 | 8.25 | 8.27 | 7.94 | 8.18 | 8.18 | -1.68% | 36,021 |
| Jun 15, 2026 | 8.53 | 8.53 | 8.27 | 8.32 | 8.32 | 1.22% | 8,739 |
| Jun 12, 2026 | 8.17 | 8.23 | 8.02 | 8.22 | 8.22 | 3.01% | 4,420 |
| Jun 11, 2026 | 8.07 | 8.07 | 7.98 | 7.98 | 7.98 | -2.09% | 5,364 |
| Jun 10, 2026 | 8.03 | 8.15 | 7.92 | 8.15 | 8.15 | - | 1,810 |
| Jun 9, 2026 | 8.20 | 8.25 | 8.01 | 8.15 | 8.15 | 0.62% | 8,808 |
| Jun 8, 2026 | 8.20 | 8.20 | 7.91 | 8.10 | 8.10 | 0.37% | 9,536 |
| Jun 5, 2026 | 8.54 | 8.54 | 8.07 | 8.07 | 8.07 | -3.47% | 43,742 |
| Jun 4, 2026 | 8.26 | 8.42 | 8.23 | 8.36 | 8.36 | -1.42% | 18,558 |
| Jun 3, 2026 | 8.61 | 8.83 | 8.45 | 8.48 | 8.48 | 1.16% | 40,939 |
| 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 |