Skip to main content
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,532.50
-78.50 (-3.01%)
At close: Dec 5, 2025

Dai Nippon Printing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,540.002,552.502,513.002,532.502,532.50-3.01%1,586,500
Dec 4, 20252,580.002,626.002,572.002,611.002,611.000.91%1,097,900
Dec 3, 20252,594.002,597.502,564.002,587.502,587.50-0.29%1,077,800
Dec 2, 20252,602.002,623.002,589.002,595.002,595.00-0.27%869,200
Dec 1, 20252,644.002,653.002,602.002,602.002,602.00-1.44%845,800
Nov 28, 20252,628.002,649.502,613.502,640.002,640.001.21%956,400
Nov 27, 20252,570.002,608.502,566.002,608.502,608.501.40%1,050,700
Nov 26, 20252,561.002,585.002,526.502,572.502,572.500.74%1,462,300
Nov 25, 20252,580.502,583.502,547.002,553.502,553.500.91%1,506,200
Nov 21, 20252,487.002,542.502,487.002,530.502,530.500.90%1,863,900
Nov 20, 20252,498.502,543.002,482.002,508.002,508.002.41%1,339,700
Nov 19, 20252,483.002,502.502,438.002,449.002,449.00-0.83%1,940,600
Nov 18, 20252,461.002,490.002,446.502,469.502,469.501.15%2,605,800
Nov 17, 20252,561.002,594.502,435.502,441.502,441.50-8.28%2,643,200
Nov 14, 20252,679.002,680.002,617.002,662.002,662.000.57%1,192,400
Nov 13, 20252,660.002,665.002,634.502,647.002,647.000.02%657,100
Nov 12, 20252,640.002,657.502,622.002,646.502,646.501.38%821,200
Nov 11, 20252,637.002,638.002,593.002,610.502,610.50-0.23%642,300
Nov 10, 20252,624.002,638.002,603.002,616.502,616.500.54%882,100
Nov 7, 20252,603.002,618.002,579.002,602.502,602.50-0.15%925,400
Nov 6, 20252,600.002,640.002,580.002,606.502,606.501.26%1,027,100
Nov 5, 20252,620.002,640.002,522.002,574.002,574.00-0.21%1,530,500
Nov 4, 20252,554.002,609.002,547.002,579.502,579.50-1,390,900
Oct 31, 20252,561.002,579.502,540.502,579.502,579.500.37%1,172,000
Oct 30, 20252,560.002,583.002,540.502,570.002,570.000.33%3,676,200
Oct 29, 20252,567.002,581.502,547.502,561.502,561.50-0.10%1,153,100
Oct 28, 20252,591.002,595.002,558.002,564.002,564.00-1.88%939,700
Oct 27, 20252,594.002,618.002,590.502,613.002,613.001.18%987,000
Oct 24, 20252,590.002,595.502,569.002,582.502,582.500.88%808,600
Oct 23, 20252,574.502,580.002,546.502,560.002,560.00-1.14%1,044,600
Oct 22, 20252,566.502,599.502,566.502,589.502,589.500.90%760,600
Oct 21, 20252,587.502,603.502,563.002,566.502,566.50-0.41%1,193,000
Oct 20, 20252,579.002,587.502,558.002,577.002,577.001.90%1,051,200
Oct 17, 20252,535.002,562.502,523.002,529.002,529.00-1.10%1,360,100
Oct 16, 20252,550.002,564.502,522.502,557.002,557.001.17%914,700
Oct 15, 20252,505.002,528.502,501.502,527.502,527.501.08%1,050,900
Oct 14, 20252,479.502,520.002,473.502,500.502,500.50-1.52%1,402,200
Oct 10, 20252,575.502,590.502,525.002,539.002,539.00-1.99%1,289,300
Oct 9, 20252,558.002,590.502,555.002,590.502,590.501.47%739,800
Oct 8, 20252,591.002,602.002,550.502,553.002,553.00-1.71%1,210,800
Oct 7, 20252,565.002,604.502,555.002,597.502,597.501.21%1,109,800
Oct 6, 20252,588.502,594.502,562.002,566.502,566.501.68%1,365,700
Oct 3, 20252,520.002,535.002,515.002,524.002,524.000.28%847,600
Oct 2, 20252,481.502,522.502,470.002,517.002,517.000.28%994,200
Oct 1, 20252,502.502,521.502,489.502,510.002,510.00-0.22%1,309,700
Sep 30, 20252,500.002,522.502,500.002,515.502,515.500.06%1,269,400
Sep 29, 20252,543.502,558.002,508.002,514.002,514.00-1.20%824,200
Sep 26, 20252,542.502,565.002,532.002,544.502,526.500.08%1,276,500
Sep 25, 20252,561.502,565.502,534.002,542.502,524.51-0.16%1,053,400
Sep 24, 20252,565.002,568.002,528.002,546.502,528.490.02%880,100