Skip to main content
logo
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,886.50
-50.00 (-1.70%)
Mar 26, 2026, 3:30 PM JST

Dai Nippon Printing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,924.002,930.502,899.502,899.50--1.26%542,100
Mar 25, 20262,918.502,946.502,912.002,936.502,936.501.54%1,496,700
Mar 24, 20262,875.002,894.002,848.502,892.002,892.003.29%1,615,900
Mar 23, 20262,847.502,849.502,768.502,800.002,800.00-4.13%1,892,900
Mar 19, 20262,944.002,970.502,906.502,920.502,920.50-4.09%2,484,900
Mar 18, 20263,015.003,045.003,011.003,045.003,045.002.01%1,430,800
Mar 17, 20262,955.003,034.002,954.502,985.002,985.001.02%1,438,300
Mar 16, 20262,951.002,990.502,937.502,955.002,955.00-1.34%1,135,800
Mar 13, 20262,968.503,026.002,968.502,995.002,995.00-0.99%1,465,600
Mar 12, 20263,056.003,061.002,992.003,025.003,025.00-2.26%1,345,300
Mar 11, 20263,100.003,129.003,075.003,095.003,095.002.15%1,483,600
Mar 10, 20263,014.003,067.002,999.503,030.003,030.002.24%1,495,600
Mar 9, 20262,953.503,009.002,900.502,963.502,963.50-5.20%1,490,600
Mar 6, 20263,062.003,126.003,048.003,126.003,126.000.48%1,073,900
Mar 5, 20263,210.003,216.003,075.003,111.003,111.00-0.92%2,221,300
Mar 4, 20263,142.003,153.003,053.003,140.003,140.00-1.94%1,617,800
Mar 3, 20263,296.003,300.003,185.003,202.003,202.00-2.88%1,362,700
Mar 2, 20263,220.003,297.003,201.003,297.003,297.001.45%1,416,500
Feb 27, 20263,187.003,250.003,187.003,250.003,250.001.98%1,773,500
Feb 26, 20263,200.003,230.003,186.003,187.003,187.000.22%1,134,800
Feb 25, 20263,156.003,191.003,126.003,180.003,180.000.76%1,209,300
Feb 24, 20263,079.003,173.003,076.003,156.003,156.002.07%1,365,900
Feb 20, 20263,048.003,096.003,040.003,092.003,092.001.44%1,458,100
Feb 19, 20263,030.003,062.003,008.003,048.003,048.000.36%892,200
Feb 18, 20262,990.503,037.002,960.003,037.003,037.001.37%1,155,600
Feb 17, 20263,102.003,114.002,987.502,996.002,996.00-3.82%1,615,300
Feb 16, 20263,200.003,200.003,094.003,115.003,115.00-2.11%1,403,600
Feb 13, 20263,191.003,215.003,150.003,182.003,182.000.19%2,477,600
Feb 12, 20263,168.003,218.003,157.003,176.003,176.001.73%1,517,600
Feb 10, 20263,107.003,150.003,090.003,122.003,122.001.40%1,650,000
Feb 9, 20263,100.003,137.003,038.003,079.003,079.005.99%2,000,900
Feb 6, 20262,886.002,918.002,872.002,905.002,905.000.12%933,700
Feb 5, 20262,950.002,950.002,889.002,901.502,901.50-0.26%1,567,600
Feb 4, 20262,870.002,930.002,859.002,909.002,909.000.81%1,179,700
Feb 3, 20262,850.002,885.502,830.002,885.502,885.503.00%1,651,500
Feb 2, 20262,817.502,831.002,774.002,801.502,801.501.23%1,221,600
Jan 30, 20262,766.502,788.502,748.502,767.502,767.500.42%1,189,200
Jan 29, 20262,748.502,768.502,700.002,756.002,756.00-0.49%1,699,800
Jan 28, 20262,790.002,795.002,768.502,769.502,769.50-1.74%1,010,900
Jan 27, 20262,765.002,823.002,745.502,818.502,818.501.57%1,126,400
Jan 26, 20262,809.502,830.002,768.002,775.002,775.00-2.77%1,082,700
Jan 23, 20262,880.002,880.002,851.502,854.002,854.000.09%869,600
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