Skip to main content
logo
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,721.50
+10.50 (0.39%)
May 28, 2026, 3:30 PM JST

Dai Nippon Printing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,747.002,781.502,708.502,721.502,721.500.39%2,151,000
May 27, 20262,742.502,755.502,698.002,711.002,711.00-0.86%1,947,900
May 26, 20262,688.502,751.002,672.002,734.502,734.501.86%2,417,200
May 25, 20262,660.002,701.002,650.002,684.502,684.501.53%2,349,800
May 22, 20262,707.502,746.002,632.002,644.002,644.00-3.45%3,236,300
May 21, 20262,782.002,795.502,738.502,738.502,738.500.04%1,727,500
May 20, 20262,780.002,798.502,723.502,737.502,737.50-1.56%1,677,900
May 19, 20262,850.502,862.002,767.002,781.002,781.00-1.23%1,777,100
May 18, 20262,910.002,929.002,797.502,815.502,815.50-3.25%2,179,100
May 15, 20262,936.502,948.002,862.002,910.002,910.000.50%3,126,600
May 14, 20263,125.003,132.002,883.002,895.502,895.50-11.29%3,820,200
May 13, 20263,192.003,279.003,183.003,264.003,264.002.64%1,816,200
May 12, 20263,239.003,273.003,162.003,180.003,180.00-2.27%1,570,800
May 11, 20263,228.003,254.003,193.003,254.003,254.002.94%1,589,100
May 8, 20263,203.003,227.003,111.003,161.003,161.00-1.22%1,975,100
May 7, 20263,041.003,247.003,018.003,200.003,200.008.09%3,215,600
May 1, 20262,926.502,976.002,921.002,960.502,960.50-0.25%874,700
Apr 30, 20262,913.002,974.502,911.002,968.002,968.000.42%1,840,100
Apr 28, 20262,963.002,981.502,943.002,955.502,955.500.77%1,405,700
Apr 27, 20262,980.502,995.002,931.002,933.002,933.00-1.51%1,606,700
Apr 24, 20262,960.002,986.502,949.002,978.002,978.000.85%1,033,300
Apr 23, 20262,927.002,957.502,894.502,953.002,953.00-1,248,000
Apr 22, 20263,017.003,032.002,953.002,953.002,953.00-2.61%1,229,200
Apr 21, 20263,042.003,068.003,032.003,032.003,032.00-1,111,700
Apr 20, 20263,036.003,046.003,005.003,032.003,032.000.43%939,800
Apr 17, 20263,085.003,107.003,019.003,019.003,019.00-0.30%1,610,900
Apr 16, 20262,965.003,048.002,955.003,028.003,028.002.26%2,009,900
Apr 15, 20262,989.503,008.002,961.002,961.002,961.000.10%1,176,900
Apr 14, 20262,992.502,999.002,943.502,958.002,958.000.53%1,047,000
Apr 13, 20262,956.502,989.002,933.002,942.502,942.50-1.98%1,199,300
Apr 10, 20263,001.003,063.002,944.003,002.003,002.000.35%2,320,400
Apr 9, 20262,977.003,011.002,937.002,991.502,991.502.20%1,792,500
Apr 8, 20262,903.502,936.502,866.002,927.002,927.004.28%1,916,700
Apr 7, 20262,840.002,850.002,772.002,807.002,807.00-1.28%1,525,000
Apr 6, 20262,842.502,868.002,833.002,843.502,843.50-0.21%874,300
Apr 3, 20262,848.502,853.002,820.002,849.502,849.500.94%1,033,500
Apr 2, 20262,937.502,937.502,814.002,823.002,823.00-2.97%1,164,600
Apr 1, 20262,908.002,909.502,869.002,909.502,909.502.90%1,304,600
Mar 31, 20262,813.502,868.502,797.002,827.502,827.500.05%1,556,300
Mar 30, 20262,757.502,829.002,751.502,826.002,826.00-2.03%1,394,000
Mar 27, 20262,877.502,919.502,857.002,906.502,884.500.69%1,593,500
Mar 26, 20262,924.002,930.502,870.502,886.502,864.65-1.70%1,482,400
Mar 25, 20262,918.502,946.502,912.002,936.502,914.271.54%1,496,700
Mar 24, 20262,875.002,894.002,848.502,892.002,870.113.29%1,615,900
Mar 23, 20262,847.502,849.502,768.502,800.002,778.81-4.13%1,892,900
Mar 19, 20262,944.002,970.502,906.502,920.502,898.39-4.09%2,484,900
Mar 18, 20263,015.003,045.003,011.003,045.003,021.952.01%1,430,800
Mar 17, 20262,955.003,034.002,954.502,985.002,962.411.02%1,438,300
Mar 16, 20262,951.002,990.502,937.502,955.002,932.63-1.34%1,135,800
Mar 13, 20262,968.503,026.002,968.502,995.002,972.33-0.99%1,465,600