Skip to main content
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,963.50
-162.50 (-5.20%)
At close: Mar 9, 2026

Dai Nippon Printing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,953.503,009.002,900.502,963.502,963.50-5.20%1,490,600
Mar 6, 20263,062.003,126.003,048.003,126.003,126.000.48%1,073,900
Mar 5, 20263,210.003,216.003,075.003,111.003,111.00-0.92%2,221,300
Mar 4, 20263,142.003,153.003,053.003,140.003,140.00-1.94%1,617,800
Mar 3, 20263,296.003,300.003,185.003,202.003,202.00-2.88%1,362,700
Mar 2, 20263,220.003,297.003,201.003,297.003,297.001.45%1,416,500
Feb 27, 20263,187.003,250.003,187.003,250.003,250.001.98%1,773,500
Feb 26, 20263,200.003,230.003,186.003,187.003,187.000.22%1,134,800
Feb 25, 20263,156.003,191.003,126.003,180.003,180.000.76%1,209,300
Feb 24, 20263,079.003,173.003,076.003,156.003,156.002.07%1,365,900
Feb 20, 20263,048.003,096.003,040.003,092.003,092.001.44%1,458,100
Feb 19, 20263,030.003,062.003,008.003,048.003,048.000.36%892,200
Feb 18, 20262,990.503,037.002,960.003,037.003,037.001.37%1,155,600
Feb 17, 20263,102.003,114.002,987.502,996.002,996.00-3.82%1,615,300
Feb 16, 20263,200.003,200.003,094.003,115.003,115.00-2.11%1,403,600
Feb 13, 20263,191.003,215.003,150.003,182.003,182.000.19%2,477,600
Feb 12, 20263,168.003,218.003,157.003,176.003,176.001.73%1,517,600
Feb 10, 20263,107.003,150.003,090.003,122.003,122.001.40%1,650,000
Feb 9, 20263,100.003,137.003,038.003,079.003,079.005.99%2,000,900
Feb 6, 20262,886.002,918.002,872.002,905.002,905.000.12%933,700
Feb 5, 20262,950.002,950.002,889.002,901.502,901.50-0.26%1,567,600
Feb 4, 20262,870.002,930.002,859.002,909.002,909.000.81%1,179,700
Feb 3, 20262,850.002,885.502,830.002,885.502,885.503.00%1,651,500
Feb 2, 20262,817.502,831.002,774.002,801.502,801.501.23%1,221,600
Jan 30, 20262,766.502,788.502,748.502,767.502,767.500.42%1,189,200
Jan 29, 20262,748.502,768.502,700.002,756.002,756.00-0.49%1,699,800
Jan 28, 20262,790.002,795.002,768.502,769.502,769.50-1.74%1,010,900
Jan 27, 20262,765.002,823.002,745.502,818.502,818.501.57%1,126,400
Jan 26, 20262,809.502,830.002,768.002,775.002,775.00-2.77%1,082,700
Jan 23, 20262,880.002,880.002,851.502,854.002,854.000.09%869,600
Jan 22, 20262,811.502,864.002,798.502,851.502,851.501.97%1,480,000
Jan 21, 20262,745.502,799.502,740.002,796.502,796.50-0.48%1,326,200
Jan 20, 20262,800.002,820.502,765.002,810.002,810.00-0.37%1,071,900
Jan 19, 20262,788.002,821.002,784.502,820.502,820.50-0.25%1,227,100
Jan 16, 20262,780.002,827.502,770.502,827.502,827.500.95%896,200
Jan 15, 20262,777.502,823.502,758.502,801.002,801.000.32%1,302,500
Jan 14, 20262,774.502,808.002,768.502,792.002,792.000.63%1,271,800
Jan 13, 20262,778.502,789.002,742.002,774.502,774.502.46%1,741,000
Jan 9, 20262,709.002,727.002,695.502,708.002,708.00-0.28%1,604,700
Jan 8, 20262,725.502,733.002,702.002,715.502,715.50-0.82%1,000,700
Jan 7, 20262,722.502,769.002,711.002,738.002,738.00-0.53%962,700
Jan 6, 20262,760.002,777.502,743.502,752.502,752.50-0.22%1,271,800
Jan 5, 20262,700.002,758.502,700.002,758.502,758.502.39%1,179,900
Dec 30, 20252,690.002,710.002,677.002,694.002,694.00-0.33%760,400
Dec 29, 20252,713.002,721.002,688.002,703.002,703.00-0.53%827,100
Dec 26, 20252,728.002,739.002,707.502,717.502,717.500.11%554,400
Dec 25, 20252,720.002,726.502,709.502,714.502,714.50-0.17%341,000
Dec 24, 20252,735.002,755.002,718.002,719.002,719.000.11%767,400
Dec 23, 20252,730.002,741.002,693.002,716.002,716.00-0.91%1,220,600
Dec 22, 20252,714.002,759.002,708.002,741.002,741.001.54%1,272,800
Dec 19, 20252,702.002,719.502,691.502,699.502,699.50-0.18%1,915,400
Dec 18, 20252,703.002,719.502,690.002,704.502,704.500.24%1,271,200
Dec 17, 20252,726.502,727.502,672.002,698.002,698.00-1.05%1,112,400
Dec 16, 20252,726.502,751.502,711.002,726.502,726.500.39%1,209,800
Dec 15, 20252,731.002,742.502,698.002,716.002,716.00-0.55%893,200
Dec 12, 20252,742.002,757.002,705.002,731.002,731.000.15%1,536,800
Dec 11, 20252,751.502,755.002,710.002,727.002,727.000.06%1,330,000
Dec 10, 20252,709.002,735.002,685.002,725.502,725.503.69%2,870,200
Dec 9, 20252,640.002,661.502,611.502,628.502,628.501.49%1,652,700
Dec 8, 20252,560.002,594.502,550.002,590.002,590.002.27%1,045,200
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