Skip to main content
logo
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,854.00
+2.50 (0.09%)
Jan 23, 2026, 3:30 PM JST

Dai Nippon Printing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,880.002,880.002,855.502,859.00-0.26%69,500
Jan 22, 20262,811.502,864.002,798.502,851.502,851.501.97%1,480,000
Jan 21, 20262,745.502,799.502,740.002,796.502,796.50-0.48%1,326,200
Jan 20, 20262,800.002,820.502,765.002,810.002,810.00-0.37%1,071,900
Jan 19, 20262,788.002,821.002,784.502,820.502,820.50-0.25%1,227,100
Jan 16, 20262,780.002,827.502,770.502,827.502,827.500.95%896,200
Jan 15, 20262,777.502,823.502,758.502,801.002,801.000.32%1,302,500
Jan 14, 20262,774.502,808.002,768.502,792.002,792.000.63%1,271,800
Jan 13, 20262,778.502,789.002,742.002,774.502,774.502.46%1,741,000
Jan 9, 20262,709.002,727.002,695.502,708.002,708.00-0.28%1,604,700
Jan 8, 20262,725.502,733.002,702.002,715.502,715.50-0.82%1,000,700
Jan 7, 20262,722.502,769.002,711.002,738.002,738.00-0.53%962,700
Jan 6, 20262,760.002,777.502,743.502,752.502,752.50-0.22%1,271,800
Jan 5, 20262,700.002,758.502,700.002,758.502,758.502.39%1,179,900
Dec 30, 20252,690.002,710.002,677.002,694.002,694.00-0.33%760,400
Dec 29, 20252,713.002,721.002,688.002,703.002,703.00-0.53%827,100
Dec 26, 20252,728.002,739.002,707.502,717.502,717.500.11%554,400
Dec 25, 20252,720.002,726.502,709.502,714.502,714.50-0.17%341,000
Dec 24, 20252,735.002,755.002,718.002,719.002,719.000.11%767,400
Dec 23, 20252,730.002,741.002,693.002,716.002,716.00-0.91%1,220,600
Dec 22, 20252,714.002,759.002,708.002,741.002,741.001.54%1,272,800
Dec 19, 20252,702.002,719.502,691.502,699.502,699.50-0.18%1,915,400
Dec 18, 20252,703.002,719.502,690.002,704.502,704.500.24%1,271,200
Dec 17, 20252,726.502,727.502,672.002,698.002,698.00-1.05%1,112,400
Dec 16, 20252,726.502,751.502,711.002,726.502,726.500.39%1,209,800
Dec 15, 20252,731.002,742.502,698.002,716.002,716.00-0.55%893,200
Dec 12, 20252,742.002,757.002,705.002,731.002,731.000.15%1,536,800
Dec 11, 20252,751.502,755.002,710.002,727.002,727.000.06%1,330,000
Dec 10, 20252,709.002,735.002,685.002,725.502,725.503.69%2,870,200
Dec 9, 20252,640.002,661.502,611.502,628.502,628.501.49%1,652,700
Dec 8, 20252,560.002,594.502,550.002,590.002,590.002.27%1,045,200
Dec 5, 20252,540.002,552.502,513.002,532.502,532.50-3.01%1,586,500
Dec 4, 20252,580.002,626.002,572.002,611.002,611.000.91%1,097,900
Dec 3, 20252,594.002,597.502,564.002,587.502,587.50-0.29%1,077,800
Dec 2, 20252,602.002,623.002,589.002,595.002,595.00-0.27%869,200
Dec 1, 20252,644.002,653.002,602.002,602.002,602.00-1.44%845,800
Nov 28, 20252,628.002,649.502,613.502,640.002,640.001.21%956,400
Nov 27, 20252,570.002,608.502,566.002,608.502,608.501.40%1,050,700
Nov 26, 20252,561.002,585.002,526.502,572.502,572.500.74%1,462,300
Nov 25, 20252,580.502,583.502,547.002,553.502,553.500.91%1,506,200
Nov 21, 20252,487.002,542.502,487.002,530.502,530.500.90%1,863,900
Nov 20, 20252,498.502,543.002,482.002,508.002,508.002.41%1,339,700
Nov 19, 20252,483.002,502.502,438.002,449.002,449.00-0.83%1,940,600
Nov 18, 20252,461.002,490.002,446.502,469.502,469.501.15%2,605,800
Nov 17, 20252,561.002,594.502,435.502,441.502,441.50-8.28%2,643,200
Nov 14, 20252,679.002,680.002,617.002,662.002,662.000.57%1,192,400
Nov 13, 20252,660.002,665.002,634.502,647.002,647.000.02%657,100
Nov 12, 20252,640.002,657.502,622.002,646.502,646.501.38%821,200
Nov 11, 20252,637.002,638.002,593.002,610.502,610.50-0.23%642,300
Nov 10, 20252,624.002,638.002,603.002,616.502,616.500.54%882,100