Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan · Delayed Price · Currency is JPY 3,096.00
+40.00 (1.31%)
Sep 7, 2026, 3:30 PM JST
Dai Nippon Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,055.00 | 3,083.00 | 3,021.00 | 3,056.00 | 3,056.00 | 0.43% | 1,212,200 |
| Sep 3, 2026 | 3,042.00 | 3,078.00 | 3,019.00 | 3,043.00 | 3,043.00 | 0.13% | 1,209,200 |
| Sep 2, 2026 | 3,044.00 | 3,060.00 | 3,001.00 | 3,039.00 | 3,039.00 | -1.97% | 1,833,900 |
| Sep 1, 2026 | 3,098.00 | 3,153.00 | 3,095.00 | 3,100.00 | 3,100.00 | -0.03% | 1,151,900 |
| Aug 31, 2026 | 3,080.00 | 3,118.00 | 3,068.00 | 3,101.00 | 3,101.00 | 0.26% | 1,701,200 |
| Aug 28, 2026 | 3,080.00 | 3,119.00 | 3,070.00 | 3,093.00 | 3,093.00 | -0.29% | 1,344,100 |
| Aug 27, 2026 | 3,121.00 | 3,172.00 | 3,075.00 | 3,102.00 | 3,102.00 | -0.99% | 1,236,200 |
| Aug 26, 2026 | 3,159.00 | 3,168.00 | 3,095.00 | 3,133.00 | 3,133.00 | 0.22% | 1,032,400 |
| Aug 25, 2026 | 3,168.00 | 3,172.00 | 3,114.00 | 3,126.00 | 3,126.00 | -1.11% | 1,290,800 |
| Aug 24, 2026 | 3,240.00 | 3,268.00 | 3,146.00 | 3,161.00 | 3,161.00 | -1.98% | 1,172,200 |
| Aug 21, 2026 | 3,210.00 | 3,230.00 | 3,185.00 | 3,225.00 | 3,225.00 | 0.09% | 1,412,900 |
| Aug 20, 2026 | 3,283.00 | 3,284.00 | 3,178.00 | 3,222.00 | 3,222.00 | -0.65% | 1,158,700 |
| Aug 19, 2026 | 3,294.00 | 3,305.00 | 3,233.00 | 3,243.00 | 3,243.00 | -1.94% | 1,845,200 |
| Aug 18, 2026 | 3,316.00 | 3,321.00 | 3,263.00 | 3,307.00 | 3,307.00 | -0.36% | 1,300,100 |
| Aug 17, 2026 | 3,315.00 | 3,343.00 | 3,293.00 | 3,319.00 | 3,319.00 | 0.12% | 1,088,500 |
| Aug 14, 2026 | 3,303.00 | 3,364.00 | 3,280.00 | 3,315.00 | 3,315.00 | 0.39% | 1,396,500 |
| Aug 13, 2026 | 3,249.00 | 3,330.00 | 3,221.00 | 3,302.00 | 3,302.00 | 1.79% | 1,841,600 |
| Aug 12, 2026 | 3,258.00 | 3,273.00 | 3,185.00 | 3,244.00 | 3,244.00 | 1.19% | 1,998,500 |
| Aug 10, 2026 | 3,226.00 | 3,252.00 | 3,142.00 | 3,206.00 | 3,206.00 | 5.81% | 1,998,800 |
| Aug 7, 2026 | 2,998.50 | 3,070.00 | 2,994.50 | 3,030.00 | 3,030.00 | 1.05% | 1,307,000 |
| Aug 6, 2026 | 2,919.50 | 3,006.00 | 2,910.00 | 2,998.50 | 2,998.50 | 0.98% | 1,582,900 |
| Aug 5, 2026 | 2,927.00 | 2,984.00 | 2,906.00 | 2,969.50 | 2,969.50 | 2.17% | 1,749,600 |
| Aug 4, 2026 | 2,922.50 | 2,935.50 | 2,880.50 | 2,906.50 | 2,906.50 | -0.10% | 1,266,300 |
| Aug 3, 2026 | 2,907.00 | 2,930.50 | 2,833.50 | 2,909.50 | 2,909.50 | -0.41% | 1,632,100 |
| Jul 31, 2026 | 2,944.00 | 2,953.50 | 2,842.00 | 2,921.50 | 2,921.50 | -0.56% | 2,034,900 |
| Jul 30, 2026 | 2,985.00 | 3,016.00 | 2,923.00 | 2,938.00 | 2,938.00 | -1.77% | 1,627,800 |
| Jul 29, 2026 | 3,007.00 | 3,046.00 | 2,965.00 | 2,991.00 | 2,991.00 | -0.40% | 2,191,600 |
| Jul 28, 2026 | 3,132.00 | 3,164.00 | 2,988.00 | 3,003.00 | 3,003.00 | -5.24% | 1,771,600 |
| Jul 27, 2026 | 3,178.00 | 3,194.00 | 3,148.00 | 3,169.00 | 3,169.00 | 0.96% | 1,046,400 |
| Jul 24, 2026 | 3,135.00 | 3,146.00 | 3,116.00 | 3,139.00 | 3,139.00 | -0.76% | 1,024,700 |
| Jul 23, 2026 | 3,150.00 | 3,185.00 | 3,138.00 | 3,163.00 | 3,163.00 | 0.32% | 1,386,100 |
| Jul 22, 2026 | 3,135.00 | 3,188.00 | 3,123.00 | 3,153.00 | 3,153.00 | -0.57% | 1,308,000 |
| Jul 21, 2026 | 3,156.00 | 3,187.00 | 3,131.00 | 3,171.00 | 3,171.00 | 1.41% | 1,439,900 |
| Jul 17, 2026 | 3,165.00 | 3,224.00 | 3,112.00 | 3,127.00 | 3,127.00 | -2.22% | 1,997,700 |
| Jul 16, 2026 | 3,198.00 | 3,234.00 | 3,178.00 | 3,198.00 | 3,198.00 | -0.53% | 1,602,400 |
| Jul 15, 2026 | 3,200.00 | 3,226.00 | 3,171.00 | 3,215.00 | 3,215.00 | 1.39% | 1,373,300 |
| Jul 14, 2026 | 3,110.00 | 3,179.00 | 3,093.00 | 3,171.00 | 3,171.00 | 2.26% | 1,771,600 |
| Jul 13, 2026 | 3,202.00 | 3,210.00 | 3,077.00 | 3,101.00 | 3,101.00 | -2.11% | 2,041,600 |
| Jul 10, 2026 | 3,184.00 | 3,211.00 | 3,126.00 | 3,168.00 | 3,168.00 | 0.80% | 1,972,500 |
| Jul 9, 2026 | 3,126.00 | 3,175.00 | 3,079.00 | 3,143.00 | 3,143.00 | 0.10% | 1,792,100 |
| Jul 8, 2026 | 3,120.00 | 3,164.00 | 3,081.00 | 3,140.00 | 3,140.00 | -0.35% | 2,014,000 |
| Jul 7, 2026 | 3,150.00 | 3,183.00 | 3,124.00 | 3,151.00 | 3,151.00 | 0.48% | 2,188,900 |
| Jul 6, 2026 | 3,084.00 | 3,136.00 | 3,057.00 | 3,136.00 | 3,136.00 | 2.75% | 1,490,000 |
| Jul 3, 2026 | 3,016.00 | 3,078.00 | 3,010.00 | 3,052.00 | 3,052.00 | 1.73% | 1,516,500 |
| Jul 2, 2026 | 2,955.50 | 3,007.00 | 2,932.50 | 3,000.00 | 3,000.00 | 1.54% | 1,851,800 |
| Jul 1, 2026 | 2,990.00 | 2,992.00 | 2,930.00 | 2,954.50 | 2,954.50 | -0.08% | 1,524,000 |
| Jun 30, 2026 | 2,972.00 | 2,980.00 | 2,934.50 | 2,957.00 | 2,957.00 | 0.65% | 2,029,900 |
| Jun 29, 2026 | 2,900.00 | 2,953.00 | 2,890.00 | 2,938.00 | 2,938.00 | 1.80% | 2,350,700 |
| Jun 26, 2026 | 2,832.00 | 2,893.00 | 2,829.00 | 2,886.00 | 2,886.00 | 2.36% | 2,023,600 |
| Jun 25, 2026 | 2,886.00 | 2,892.00 | 2,819.50 | 2,819.50 | 2,819.50 | 0.62% | 1,557,400 |