Skip to main content
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,514.00
-30.50 (-1.20%)
Sep 29, 2025, 3:30 PM JST

Dai Nippon Printing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,542.502,565.002,532.002,544.502,544.500.08%1,276,500
Sep 25, 20252,561.502,565.502,534.002,542.502,542.50-0.16%1,053,400
Sep 24, 20252,565.002,568.002,528.002,546.502,546.500.02%880,100
Sep 22, 20252,529.002,549.002,528.502,546.002,546.001.13%611,500
Sep 19, 20252,571.002,596.502,513.002,517.502,517.50-2.38%1,572,400
Sep 18, 20252,583.002,592.002,553.002,579.002,579.000.27%843,700
Sep 17, 20252,600.502,612.002,568.502,572.002,572.00-2.34%1,078,300
Sep 16, 20252,647.502,664.002,628.502,633.502,633.500.29%1,078,300
Sep 12, 20252,648.002,648.002,609.002,626.002,626.000.21%1,280,500
Sep 11, 20252,571.002,620.502,570.002,620.502,620.501.93%1,280,500
Sep 10, 20252,585.502,588.502,565.002,571.002,571.00-0.45%949,500
Sep 9, 20252,621.002,635.502,572.002,582.502,582.50-1.47%1,110,200
Sep 8, 20252,610.002,645.002,600.002,621.002,621.000.40%1,150,700
Sep 5, 20252,588.002,630.002,584.002,610.502,610.502.29%1,796,700
Sep 4, 20252,531.002,562.002,518.502,552.002,552.000.87%1,057,300
Sep 3, 20252,520.002,530.002,496.002,530.002,530.000.50%1,054,600
Sep 2, 20252,536.502,558.502,515.002,517.502,517.501.08%1,380,100
Sep 1, 20252,465.002,498.502,465.002,490.502,490.500.48%841,600
Aug 29, 20252,465.002,485.002,460.002,478.502,478.500.57%1,087,500
Aug 28, 20252,463.002,476.002,455.002,464.502,464.500.63%914,700
Aug 27, 20252,444.502,464.002,430.002,449.002,449.000.84%1,118,000
Aug 26, 20252,444.502,459.002,425.502,428.502,428.50-1.14%2,450,500
Aug 25, 20252,468.002,484.502,453.002,456.502,456.50-0.47%717,400
Aug 22, 20252,433.502,470.002,427.502,468.002,468.002.30%827,900
Aug 21, 20252,402.002,414.002,393.502,412.502,412.500.44%611,600
Aug 20, 20252,400.002,432.002,389.502,402.002,402.00-0.56%831,500
Aug 19, 20252,400.002,415.502,388.502,415.502,415.500.33%653,700
Aug 18, 20252,390.002,423.002,385.002,407.502,407.500.73%723,300
Aug 15, 20252,364.002,390.002,354.502,390.002,390.000.67%824,300
Aug 14, 20252,400.502,425.002,362.002,374.002,374.00-2.12%1,057,600
Aug 13, 20252,390.002,431.502,390.002,425.502,425.501.02%1,494,800
Aug 12, 20252,390.002,469.002,382.502,401.002,401.001.59%2,641,700
Aug 8, 20252,381.502,395.002,350.002,363.502,363.50-0.34%1,610,200
Aug 7, 20252,377.002,395.002,369.002,371.502,371.50-0.11%943,500
Aug 6, 20252,360.002,387.002,350.002,374.002,374.001.19%1,129,100
Aug 5, 20252,340.002,363.002,326.002,346.002,346.000.60%931,800
Aug 4, 20252,312.002,332.502,310.002,332.002,332.00-0.98%856,900
Aug 1, 20252,339.002,374.002,334.502,355.002,355.001.05%993,300
Jul 31, 20252,294.502,334.002,288.002,330.502,330.502.06%1,356,800
Jul 30, 20252,287.002,305.002,278.002,283.502,283.500.04%767,300
Jul 29, 20252,282.002,294.002,269.502,282.502,282.50-1.19%807,200
Jul 28, 20252,310.002,323.002,300.502,310.002,310.000.04%863,200
Jul 25, 20252,321.502,331.002,278.502,309.002,309.00-0.39%1,132,400
Jul 24, 20252,271.502,323.002,256.502,318.002,318.002.93%1,485,200
Jul 23, 20252,220.502,264.002,199.502,252.002,252.002.06%1,373,400
Jul 22, 20252,218.002,246.002,204.002,206.502,206.50-0.68%1,056,200
Jul 18, 20252,240.002,243.502,221.002,221.502,221.50-0.40%1,274,200
Jul 17, 20252,180.002,243.502,172.502,230.502,230.502.81%1,911,900
Jul 16, 20252,160.002,176.502,149.002,169.502,169.500.44%792,200
Jul 15, 20252,186.002,188.002,153.002,160.002,160.00-0.76%900,900