Skip to main content
logo
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,582.50
+22.50 (0.88%)
Oct 24, 2025, 3:30 PM JST

Dai Nippon Printing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,590.002,595.502,569.002,582.502,582.500.88%808,600
Oct 23, 20252,574.502,580.002,546.502,560.002,560.00-1.14%1,044,600
Oct 22, 20252,566.502,599.502,566.502,589.502,589.500.90%760,600
Oct 21, 20252,587.502,603.502,563.002,566.502,566.50-0.41%1,193,000
Oct 20, 20252,579.002,587.502,558.002,577.002,577.001.90%1,051,200
Oct 17, 20252,535.002,562.502,523.002,529.002,529.00-1.10%1,360,100
Oct 16, 20252,550.002,564.502,522.502,557.002,557.001.17%914,700
Oct 15, 20252,505.002,528.502,501.502,527.502,527.501.08%1,050,900
Oct 14, 20252,479.502,520.002,473.502,500.502,500.50-1.52%1,402,200
Oct 10, 20252,575.502,590.502,525.002,539.002,539.00-1.99%1,289,300
Oct 9, 20252,558.002,590.502,555.002,590.502,590.501.47%739,800
Oct 8, 20252,591.002,602.002,550.502,553.002,553.00-1.71%1,210,800
Oct 7, 20252,565.002,604.502,555.002,597.502,597.501.21%1,109,800
Oct 6, 20252,588.502,594.502,562.002,566.502,566.501.68%1,365,700
Oct 3, 20252,520.002,535.002,515.002,524.002,524.000.28%847,600
Oct 2, 20252,481.502,522.502,470.002,517.002,517.000.28%994,200
Oct 1, 20252,502.502,521.502,489.502,510.002,510.00-0.22%1,309,700
Sep 30, 20252,500.002,522.502,500.002,515.502,515.500.06%1,269,400
Sep 29, 20252,543.502,558.002,508.002,514.002,514.00-1.20%824,200
Sep 26, 20252,542.502,565.002,532.002,544.502,526.500.08%1,276,500
Sep 25, 20252,561.502,565.502,534.002,542.502,524.51-0.16%1,053,400
Sep 24, 20252,565.002,568.002,528.002,546.502,528.490.02%880,100
Sep 22, 20252,529.002,549.002,528.502,546.002,527.991.13%611,500
Sep 19, 20252,571.002,596.502,513.002,517.502,499.69-2.38%1,572,400
Sep 18, 20252,583.002,592.002,553.002,579.002,560.760.27%843,700
Sep 17, 20252,600.502,612.002,568.502,572.002,553.81-2.34%1,078,300
Sep 16, 20252,647.502,664.002,628.502,633.502,614.870.29%1,078,300
Sep 12, 20252,648.002,648.002,609.002,626.002,607.420.21%1,280,500
Sep 11, 20252,571.002,620.502,570.002,620.502,601.961.93%1,280,500
Sep 10, 20252,585.502,588.502,565.002,571.002,552.81-0.45%949,500
Sep 9, 20252,621.002,635.502,572.002,582.502,564.23-1.47%1,110,200
Sep 8, 20252,610.002,645.002,600.002,621.002,602.460.40%1,150,700
Sep 5, 20252,588.002,630.002,584.002,610.502,592.032.29%1,796,700
Sep 4, 20252,531.002,562.002,518.502,552.002,533.950.87%1,057,300
Sep 3, 20252,520.002,530.002,496.002,530.002,512.100.50%1,054,600
Sep 2, 20252,536.502,558.502,515.002,517.502,499.701.08%1,380,100
Sep 1, 20252,465.002,498.502,465.002,490.502,472.890.48%841,600
Aug 29, 20252,465.002,485.002,460.002,478.502,460.980.57%1,087,500
Aug 28, 20252,463.002,476.002,455.002,464.502,447.080.63%914,700
Aug 27, 20252,444.502,464.002,430.002,449.002,431.690.84%1,118,000
Aug 26, 20252,444.502,459.002,425.502,428.502,411.33-1.14%2,450,500
Aug 25, 20252,468.002,484.502,453.002,456.502,439.13-0.47%717,400
Aug 22, 20252,433.502,470.002,427.502,468.002,450.552.30%827,900
Aug 21, 20252,402.002,414.002,393.502,412.502,395.440.44%611,600
Aug 20, 20252,400.002,432.002,389.502,402.002,385.02-0.56%831,500
Aug 19, 20252,400.002,415.502,388.502,415.502,398.420.33%653,700
Aug 18, 20252,390.002,423.002,385.002,407.502,390.480.73%723,300
Aug 15, 20252,364.002,390.002,354.502,390.002,373.100.67%824,300
Aug 14, 20252,400.502,425.002,362.002,374.002,357.22-2.12%1,057,600
Aug 13, 20252,390.002,431.502,390.002,425.502,408.351.02%1,494,800