Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan · Delayed Price · Currency is JPY 2,797.50
+14.50 (0.52%)
Oct 16, 2026, 3:30 PM JST
Dai Nippon Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,783.00 | 2,832.50 | 2,783.00 | 2,797.50 | 2,797.50 | 0.52% | 1,911,400 |
| Oct 15, 2026 | 2,821.50 | 2,836.50 | 2,750.00 | 2,783.00 | 2,783.00 | -1.89% | 3,307,600 |
| Oct 14, 2026 | 2,893.00 | 2,895.00 | 2,834.50 | 2,836.50 | 2,836.50 | -1.39% | 1,931,400 |
| Oct 13, 2026 | 2,908.50 | 2,936.50 | 2,859.00 | 2,876.50 | 2,876.50 | -1.83% | 1,783,600 |
| Oct 9, 2026 | 2,930.50 | 2,967.00 | 2,915.50 | 2,930.00 | 2,930.00 | -0.02% | 1,666,000 |
| Oct 8, 2026 | 2,965.00 | 2,970.00 | 2,912.00 | 2,930.50 | 2,930.50 | -1.38% | 2,092,700 |
| Oct 7, 2026 | 3,039.00 | 3,062.00 | 2,971.50 | 2,971.50 | 2,971.50 | -2.41% | 1,641,800 |
| Oct 6, 2026 | 3,055.00 | 3,065.00 | 2,995.00 | 3,045.00 | 3,045.00 | 0.53% | 1,747,700 |
| Oct 5, 2026 | 2,999.50 | 3,065.00 | 2,977.00 | 3,029.00 | 3,029.00 | 1.17% | 2,144,900 |
| Oct 2, 2026 | 2,958.00 | 2,994.00 | 2,938.50 | 2,994.00 | 2,994.00 | -0.12% | 1,165,300 |
| Oct 1, 2026 | 2,938.50 | 3,002.00 | 2,930.00 | 2,997.50 | 2,997.50 | 1.54% | 1,639,700 |
| Sep 30, 2026 | 2,903.00 | 2,967.00 | 2,897.50 | 2,952.00 | 2,952.00 | 1.37% | 1,610,200 |
| Sep 29, 2026 | 2,941.50 | 2,956.50 | 2,894.00 | 2,912.00 | 2,912.00 | -1.64% | 1,545,500 |
| Sep 28, 2026 | 3,025.00 | 3,052.00 | 2,979.50 | 2,979.50 | 2,960.50 | -1.21% | 1,360,300 |
| Sep 25, 2026 | 2,958.00 | 3,016.00 | 2,957.00 | 3,016.00 | 2,996.77 | 1.41% | 1,460,100 |
| Sep 24, 2026 | 2,988.00 | 3,023.00 | 2,969.00 | 2,974.00 | 2,955.04 | 0.46% | 1,658,400 |
| Sep 18, 2026 | 2,996.00 | 3,010.00 | 2,958.00 | 2,960.50 | 2,941.62 | -1.27% | 2,687,500 |
| Sep 17, 2026 | 3,037.00 | 3,060.00 | 2,991.50 | 2,998.50 | 2,979.38 | - | 1,071,200 |
| Sep 16, 2026 | 2,980.00 | 3,012.00 | 2,971.00 | 2,998.50 | 2,979.38 | 0.65% | 1,173,200 |
| Sep 15, 2026 | 3,014.00 | 3,023.00 | 2,960.00 | 2,979.00 | 2,960.00 | -0.83% | 1,103,400 |
| Sep 14, 2026 | 3,035.00 | 3,063.00 | 2,983.50 | 3,004.00 | 2,984.84 | -0.83% | 1,634,800 |
| Sep 11, 2026 | 3,030.00 | 3,057.00 | 3,001.00 | 3,029.00 | 3,009.68 | -1.72% | 1,675,100 |
| Sep 10, 2026 | 3,103.00 | 3,125.00 | 3,054.00 | 3,082.00 | 3,062.35 | 0.88% | 1,219,000 |
| Sep 9, 2026 | 2,986.00 | 3,059.00 | 2,985.00 | 3,055.00 | 3,035.52 | 0.66% | 1,296,200 |
| Sep 8, 2026 | 3,055.00 | 3,098.00 | 3,025.00 | 3,035.00 | 3,015.65 | -1.97% | 1,132,000 |
| Sep 7, 2026 | 3,056.00 | 3,101.00 | 3,054.00 | 3,096.00 | 3,076.26 | 1.31% | 1,118,800 |
| Sep 4, 2026 | 3,055.00 | 3,083.00 | 3,021.00 | 3,056.00 | 3,036.51 | 0.43% | 1,212,200 |
| Sep 3, 2026 | 3,042.00 | 3,078.00 | 3,019.00 | 3,043.00 | 3,023.60 | 0.13% | 1,209,200 |
| Sep 2, 2026 | 3,044.00 | 3,060.00 | 3,001.00 | 3,039.00 | 3,019.62 | -1.97% | 1,833,900 |
| Sep 1, 2026 | 3,098.00 | 3,153.00 | 3,095.00 | 3,100.00 | 3,080.23 | -0.03% | 1,151,900 |
| Aug 31, 2026 | 3,080.00 | 3,118.00 | 3,068.00 | 3,101.00 | 3,081.23 | 0.26% | 1,701,200 |
| Aug 28, 2026 | 3,080.00 | 3,119.00 | 3,070.00 | 3,093.00 | 3,073.28 | -0.29% | 1,344,100 |
| Aug 27, 2026 | 3,121.00 | 3,172.00 | 3,075.00 | 3,102.00 | 3,082.22 | -0.99% | 1,236,200 |
| Aug 26, 2026 | 3,159.00 | 3,168.00 | 3,095.00 | 3,133.00 | 3,113.02 | 0.22% | 1,032,400 |
| Aug 25, 2026 | 3,168.00 | 3,172.00 | 3,114.00 | 3,126.00 | 3,106.07 | -1.11% | 1,290,800 |
| Aug 24, 2026 | 3,240.00 | 3,268.00 | 3,146.00 | 3,161.00 | 3,140.84 | -1.98% | 1,172,200 |
| Aug 21, 2026 | 3,210.00 | 3,230.00 | 3,185.00 | 3,225.00 | 3,204.43 | 0.09% | 1,412,900 |
| Aug 20, 2026 | 3,283.00 | 3,284.00 | 3,178.00 | 3,222.00 | 3,201.45 | -0.65% | 1,158,700 |
| Aug 19, 2026 | 3,294.00 | 3,305.00 | 3,233.00 | 3,243.00 | 3,222.32 | -1.94% | 1,845,200 |
| Aug 18, 2026 | 3,316.00 | 3,321.00 | 3,263.00 | 3,307.00 | 3,285.91 | -0.36% | 1,300,100 |
| Aug 17, 2026 | 3,315.00 | 3,343.00 | 3,293.00 | 3,319.00 | 3,297.84 | 0.12% | 1,088,500 |
| Aug 14, 2026 | 3,303.00 | 3,364.00 | 3,280.00 | 3,315.00 | 3,293.86 | 0.39% | 1,396,500 |
| Aug 13, 2026 | 3,249.00 | 3,330.00 | 3,221.00 | 3,302.00 | 3,280.94 | 1.79% | 1,841,600 |
| Aug 12, 2026 | 3,258.00 | 3,273.00 | 3,185.00 | 3,244.00 | 3,223.31 | 1.19% | 1,998,500 |
| Aug 10, 2026 | 3,226.00 | 3,252.00 | 3,142.00 | 3,206.00 | 3,185.56 | 5.81% | 1,998,800 |
| Aug 7, 2026 | 2,998.50 | 3,070.00 | 2,994.50 | 3,030.00 | 3,010.68 | 1.05% | 1,307,000 |
| Aug 6, 2026 | 2,919.50 | 3,006.00 | 2,910.00 | 2,998.50 | 2,979.38 | 0.98% | 1,582,900 |
| Aug 5, 2026 | 2,927.00 | 2,984.00 | 2,906.00 | 2,969.50 | 2,950.56 | 2.17% | 1,749,600 |
| Aug 4, 2026 | 2,922.50 | 2,935.50 | 2,880.50 | 2,906.50 | 2,887.97 | -0.10% | 1,266,300 |
| Aug 3, 2026 | 2,907.00 | 2,930.50 | 2,833.50 | 2,909.50 | 2,890.95 | -0.41% | 1,632,100 |