Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan · Delayed Price · Currency is JPY 3,307.00
-12.00 (-0.36%)
Aug 18, 2026, 3:30 PM JST
Dai Nippon Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,758.50 | 2,820.50 | 2,750.50 | 2,802.00 | 2,802.00 | 0.41% | 1,939,400 |
| Jun 23, 2026 | 2,815.00 | 2,854.50 | 2,784.50 | 2,790.50 | 2,790.50 | -1.08% | 2,020,900 |
| Jun 22, 2026 | 2,690.00 | 2,835.50 | 2,680.50 | 2,821.00 | 2,821.00 | 3.11% | 2,218,500 |
| Jun 19, 2026 | 2,750.00 | 2,796.50 | 2,725.00 | 2,736.00 | 2,736.00 | -0.96% | 2,939,700 |
| Jun 18, 2026 | 2,670.00 | 2,769.50 | 2,658.50 | 2,762.50 | 2,762.50 | 4.48% | 2,250,700 |
| 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 |