Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan · Delayed Price · Currency is JPY 2,765.50
+121.50 (4.60%)
Jun 18, 2026, 3:05 PM JST
Dai Nippon Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,670.00 | 2,739.00 | 2,658.50 | 2,732.50 | - | 3.35% | 560,400 |
| Jun 17, 2026 | 2,645.00 | 2,659.00 | 2,617.50 | 2,644.00 | 2,644.00 | -0.21% | 1,332,700 |
| Jun 16, 2026 | 2,671.00 | 2,672.50 | 2,634.50 | 2,649.50 | 2,649.50 | -0.80% | 1,644,600 |
| Jun 15, 2026 | 2,622.00 | 2,677.50 | 2,595.00 | 2,671.00 | 2,671.00 | 3.85% | 2,659,600 |
| Jun 12, 2026 | 2,632.00 | 2,652.50 | 2,570.00 | 2,572.00 | 2,572.00 | -0.39% | 2,421,000 |
| Jun 11, 2026 | 2,520.00 | 2,593.50 | 2,501.50 | 2,582.00 | 2,582.00 | 1.51% | 2,323,300 |
| Jun 10, 2026 | 2,609.00 | 2,611.50 | 2,535.50 | 2,543.50 | 2,543.50 | -2.88% | 2,230,400 |
| Jun 9, 2026 | 2,689.50 | 2,698.00 | 2,603.00 | 2,619.00 | 2,619.00 | -0.32% | 2,334,800 |
| Jun 8, 2026 | 2,635.00 | 2,678.00 | 2,587.00 | 2,627.50 | 2,627.50 | -0.06% | 2,378,800 |
| Jun 5, 2026 | 2,650.00 | 2,675.00 | 2,626.00 | 2,629.00 | 2,629.00 | -1.87% | 2,132,700 |
| Jun 4, 2026 | 2,708.50 | 2,724.50 | 2,673.00 | 2,679.00 | 2,679.00 | -1.53% | 2,272,900 |
| Jun 3, 2026 | 2,646.00 | 2,788.50 | 2,617.00 | 2,720.50 | 2,720.50 | 2.80% | 2,712,600 |
| Jun 2, 2026 | 2,744.50 | 2,779.50 | 2,646.50 | 2,646.50 | 2,646.50 | -3.64% | 2,970,200 |
| Jun 1, 2026 | 2,770.50 | 2,856.00 | 2,716.00 | 2,746.50 | 2,746.50 | -0.87% | 2,632,000 |
| May 29, 2026 | 2,721.50 | 2,810.50 | 2,720.00 | 2,770.50 | 2,770.50 | 1.80% | 4,553,000 |
| May 28, 2026 | 2,747.00 | 2,781.50 | 2,708.50 | 2,721.50 | 2,721.50 | 0.39% | 2,151,000 |
| May 27, 2026 | 2,742.50 | 2,755.50 | 2,698.00 | 2,711.00 | 2,711.00 | -0.86% | 1,947,900 |
| May 26, 2026 | 2,688.50 | 2,751.00 | 2,672.00 | 2,734.50 | 2,734.50 | 1.86% | 2,417,200 |
| May 25, 2026 | 2,660.00 | 2,701.00 | 2,650.00 | 2,684.50 | 2,684.50 | 1.53% | 2,349,800 |
| May 22, 2026 | 2,707.50 | 2,746.00 | 2,632.00 | 2,644.00 | 2,644.00 | -3.45% | 3,236,300 |
| May 21, 2026 | 2,782.00 | 2,795.50 | 2,738.50 | 2,738.50 | 2,738.50 | 0.04% | 1,727,500 |
| May 20, 2026 | 2,780.00 | 2,798.50 | 2,723.50 | 2,737.50 | 2,737.50 | -1.56% | 1,677,900 |
| May 19, 2026 | 2,850.50 | 2,862.00 | 2,767.00 | 2,781.00 | 2,781.00 | -1.23% | 1,777,100 |
| May 18, 2026 | 2,910.00 | 2,929.00 | 2,797.50 | 2,815.50 | 2,815.50 | -3.25% | 2,179,100 |
| May 15, 2026 | 2,936.50 | 2,948.00 | 2,862.00 | 2,910.00 | 2,910.00 | 0.50% | 3,126,600 |
| May 14, 2026 | 3,125.00 | 3,132.00 | 2,883.00 | 2,895.50 | 2,895.50 | -11.29% | 3,820,200 |
| May 13, 2026 | 3,192.00 | 3,279.00 | 3,183.00 | 3,264.00 | 3,264.00 | 2.64% | 1,816,200 |
| May 12, 2026 | 3,239.00 | 3,273.00 | 3,162.00 | 3,180.00 | 3,180.00 | -2.27% | 1,570,800 |
| May 11, 2026 | 3,228.00 | 3,254.00 | 3,193.00 | 3,254.00 | 3,254.00 | 2.94% | 1,589,100 |
| May 8, 2026 | 3,203.00 | 3,227.00 | 3,111.00 | 3,161.00 | 3,161.00 | -1.22% | 1,975,100 |
| May 7, 2026 | 3,041.00 | 3,247.00 | 3,018.00 | 3,200.00 | 3,200.00 | 8.09% | 3,215,600 |
| May 1, 2026 | 2,926.50 | 2,976.00 | 2,921.00 | 2,960.50 | 2,960.50 | -0.25% | 874,700 |
| Apr 30, 2026 | 2,913.00 | 2,974.50 | 2,911.00 | 2,968.00 | 2,968.00 | 0.42% | 1,840,100 |
| Apr 28, 2026 | 2,963.00 | 2,981.50 | 2,943.00 | 2,955.50 | 2,955.50 | 0.77% | 1,405,700 |
| Apr 27, 2026 | 2,980.50 | 2,995.00 | 2,931.00 | 2,933.00 | 2,933.00 | -1.51% | 1,606,700 |
| Apr 24, 2026 | 2,960.00 | 2,986.50 | 2,949.00 | 2,978.00 | 2,978.00 | 0.85% | 1,033,300 |
| Apr 23, 2026 | 2,927.00 | 2,957.50 | 2,894.50 | 2,953.00 | 2,953.00 | - | 1,248,000 |
| Apr 22, 2026 | 3,017.00 | 3,032.00 | 2,953.00 | 2,953.00 | 2,953.00 | -2.61% | 1,229,200 |
| Apr 21, 2026 | 3,042.00 | 3,068.00 | 3,032.00 | 3,032.00 | 3,032.00 | - | 1,111,700 |
| Apr 20, 2026 | 3,036.00 | 3,046.00 | 3,005.00 | 3,032.00 | 3,032.00 | 0.43% | 939,800 |
| Apr 17, 2026 | 3,085.00 | 3,107.00 | 3,019.00 | 3,019.00 | 3,019.00 | -0.30% | 1,610,900 |
| Apr 16, 2026 | 2,965.00 | 3,048.00 | 2,955.00 | 3,028.00 | 3,028.00 | 2.26% | 2,009,900 |
| Apr 15, 2026 | 2,989.50 | 3,008.00 | 2,961.00 | 2,961.00 | 2,961.00 | 0.10% | 1,176,900 |
| Apr 14, 2026 | 2,992.50 | 2,999.00 | 2,943.50 | 2,958.00 | 2,958.00 | 0.53% | 1,047,000 |
| Apr 13, 2026 | 2,956.50 | 2,989.00 | 2,933.00 | 2,942.50 | 2,942.50 | -1.98% | 1,199,300 |
| Apr 10, 2026 | 3,001.00 | 3,063.00 | 2,944.00 | 3,002.00 | 3,002.00 | 0.35% | 2,320,400 |
| Apr 9, 2026 | 2,977.00 | 3,011.00 | 2,937.00 | 2,991.50 | 2,991.50 | 2.20% | 1,792,500 |
| Apr 8, 2026 | 2,903.50 | 2,936.50 | 2,866.00 | 2,927.00 | 2,927.00 | 4.28% | 1,916,700 |
| Apr 7, 2026 | 2,840.00 | 2,850.00 | 2,772.00 | 2,807.00 | 2,807.00 | -1.28% | 1,525,000 |
| Apr 6, 2026 | 2,842.50 | 2,868.00 | 2,833.00 | 2,843.50 | 2,843.50 | -0.21% | 874,300 |