Skip to main content
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,955.50
+22.50 (0.77%)
Apr 28, 2026, 3:30 PM JST

Dai Nippon Printing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,963.002,981.502,943.002,955.502,955.500.77%1,405,700
Apr 27, 20262,980.502,995.002,931.002,933.002,933.00-1.51%1,606,700
Apr 24, 20262,960.002,986.502,949.002,978.002,978.000.85%1,033,300
Apr 23, 20262,927.002,957.502,894.502,953.002,953.00-1,248,000
Apr 22, 20263,017.003,032.002,953.002,953.002,953.00-2.61%1,229,200
Apr 21, 20263,042.003,068.003,032.003,032.003,032.00-1,111,700
Apr 20, 20263,036.003,046.003,005.003,032.003,032.000.43%939,800
Apr 17, 20263,085.003,107.003,019.003,019.003,019.00-0.30%1,610,900
Apr 16, 20262,965.003,048.002,955.003,028.003,028.002.26%2,009,900
Apr 15, 20262,989.503,008.002,961.002,961.002,961.000.10%1,176,900
Apr 14, 20262,992.502,999.002,943.502,958.002,958.000.53%1,047,000
Apr 13, 20262,956.502,989.002,933.002,942.502,942.50-1.98%1,199,300
Apr 10, 20263,001.003,063.002,944.003,002.003,002.000.35%2,320,400
Apr 9, 20262,977.003,011.002,937.002,991.502,991.502.20%1,792,500
Apr 8, 20262,903.502,936.502,866.002,927.002,927.004.28%1,916,700
Apr 7, 20262,840.002,850.002,772.002,807.002,807.00-1.28%1,525,000
Apr 6, 20262,842.502,868.002,833.002,843.502,843.50-0.21%874,300
Apr 3, 20262,848.502,853.002,820.002,849.502,849.500.94%1,033,500
Apr 2, 20262,937.502,937.502,814.002,823.002,823.00-2.97%1,164,600
Apr 1, 20262,908.002,909.502,869.002,909.502,909.502.90%1,304,600
Mar 31, 20262,813.502,868.502,797.002,827.502,827.500.05%1,556,300
Mar 30, 20262,757.502,829.002,751.502,826.002,826.00-2.77%1,394,000
Mar 27, 20262,877.502,919.502,857.002,906.502,884.500.69%1,593,500
Mar 26, 20262,924.002,930.502,870.502,886.502,864.65-1.70%1,482,400
Mar 25, 20262,918.502,946.502,912.002,936.502,914.271.54%1,496,700
Mar 24, 20262,875.002,894.002,848.502,892.002,870.113.29%1,615,900
Mar 23, 20262,847.502,849.502,768.502,800.002,778.81-4.13%1,892,900
Mar 19, 20262,944.002,970.502,906.502,920.502,898.39-4.09%2,484,900
Mar 18, 20263,015.003,045.003,011.003,045.003,021.952.01%1,430,800
Mar 17, 20262,955.003,034.002,954.502,985.002,962.411.02%1,438,300
Mar 16, 20262,951.002,990.502,937.502,955.002,932.63-1.34%1,135,800
Mar 13, 20262,968.503,026.002,968.502,995.002,972.33-0.99%1,465,600
Mar 12, 20263,056.003,061.002,992.003,025.003,002.10-2.26%1,345,300
Mar 11, 20263,100.003,129.003,075.003,095.003,071.572.15%1,483,600
Mar 10, 20263,014.003,067.002,999.503,030.003,007.072.24%1,495,600
Mar 9, 20262,953.503,009.002,900.502,963.502,941.07-5.20%1,490,600
Mar 6, 20263,062.003,126.003,048.003,126.003,102.340.48%1,073,900
Mar 5, 20263,210.003,216.003,075.003,111.003,087.45-0.92%2,221,300
Mar 4, 20263,142.003,153.003,053.003,140.003,116.23-1.94%1,617,800
Mar 3, 20263,296.003,300.003,185.003,202.003,177.76-2.88%1,362,700
Mar 2, 20263,220.003,297.003,201.003,297.003,272.041.45%1,416,500
Feb 27, 20263,187.003,250.003,187.003,250.003,225.401.98%1,773,500
Feb 26, 20263,200.003,230.003,186.003,187.003,162.880.22%1,134,800
Feb 25, 20263,156.003,191.003,126.003,180.003,155.930.76%1,209,300
Feb 24, 20263,079.003,173.003,076.003,156.003,132.112.07%1,365,900
Feb 20, 20263,048.003,096.003,040.003,092.003,068.601.44%1,458,100
Feb 19, 20263,030.003,062.003,008.003,048.003,024.930.36%892,200
Feb 18, 20262,990.503,037.002,960.003,037.003,014.011.37%1,155,600
Feb 17, 20263,102.003,114.002,987.502,996.002,973.32-3.82%1,615,300
Feb 16, 20263,200.003,200.003,094.003,115.003,091.42-2.11%1,403,600
Feb 13, 20263,191.003,215.003,150.003,182.003,157.910.19%2,477,600
Feb 12, 20263,168.003,218.003,157.003,176.003,151.961.73%1,517,600
Feb 10, 20263,107.003,150.003,090.003,122.003,098.371.40%1,650,000
Feb 9, 20263,100.003,137.003,038.003,079.003,055.695.99%2,000,900
Feb 6, 20262,886.002,918.002,872.002,905.002,883.010.12%933,700
Feb 5, 20262,950.002,950.002,889.002,901.502,879.54-0.26%1,567,600
Feb 4, 20262,870.002,930.002,859.002,909.002,886.980.81%1,179,700
Feb 3, 20262,850.002,885.502,830.002,885.502,863.663.00%1,651,500
Feb 2, 20262,817.502,831.002,774.002,801.502,780.291.23%1,221,600
Jan 30, 20262,766.502,788.502,748.502,767.502,746.550.42%1,189,200
Jan 29, 20262,748.502,768.502,700.002,756.002,735.14-0.49%1,699,800
Jan 28, 20262,790.002,795.002,768.502,769.502,748.54-1.74%1,010,900
Jan 27, 20262,765.002,823.002,745.502,818.502,797.171.57%1,126,400
Jan 26, 20262,809.502,830.002,768.002,775.002,754.00-2.77%1,082,700
Jan 23, 20262,880.002,880.002,851.502,854.002,832.400.09%869,600
Jan 22, 20262,811.502,864.002,798.502,851.502,829.921.97%1,480,000
Jan 21, 20262,745.502,799.502,740.002,796.502,775.33-0.48%1,326,200
Jan 20, 20262,800.002,820.502,765.002,810.002,788.73-0.37%1,071,900
Jan 19, 20262,788.002,821.002,784.502,820.502,799.15-0.25%1,227,100
Jan 16, 20262,780.002,827.502,770.502,827.502,806.100.95%896,200
Jan 15, 20262,777.502,823.502,758.502,801.002,779.800.32%1,302,500
Jan 14, 20262,774.502,808.002,768.502,792.002,770.870.63%1,271,800
Jan 13, 20262,778.502,789.002,742.002,774.502,753.502.46%1,741,000
Jan 9, 20262,709.002,727.002,695.502,708.002,687.50-0.28%1,604,700
Jan 8, 20262,725.502,733.002,702.002,715.502,694.95-0.82%1,000,700
Jan 7, 20262,722.502,769.002,711.002,738.002,717.28-0.53%962,700
Jan 6, 20262,760.002,777.502,743.502,752.502,731.67-0.22%1,271,800
Jan 5, 20262,700.002,758.502,700.002,758.502,737.622.39%1,179,900
Dec 30, 20252,690.002,710.002,677.002,694.002,673.61-0.33%760,400
Dec 29, 20252,713.002,721.002,688.002,703.002,682.54-0.53%827,100
Dec 26, 20252,728.002,739.002,707.502,717.502,696.930.11%554,400
Dec 25, 20252,720.002,726.502,709.502,714.502,693.95-0.17%341,000
Dec 24, 20252,735.002,755.002,718.002,719.002,698.420.11%767,400
Dec 23, 20252,730.002,741.002,693.002,716.002,695.44-0.91%1,220,600
Dec 22, 20252,714.002,759.002,708.002,741.002,720.251.54%1,272,800
Dec 19, 20252,702.002,719.502,691.502,699.502,679.07-0.18%1,915,400
Dec 18, 20252,703.002,719.502,690.002,704.502,684.030.24%1,271,200
Dec 17, 20252,726.502,727.502,672.002,698.002,677.58-1.05%1,112,400
Dec 16, 20252,726.502,751.502,711.002,726.502,705.860.39%1,209,800
Dec 15, 20252,731.002,742.502,698.002,716.002,695.44-0.55%893,200
Dec 12, 20252,742.002,757.002,705.002,731.002,710.330.15%1,536,800
Dec 11, 20252,751.502,755.002,710.002,727.002,706.360.06%1,330,000
Dec 10, 20252,709.002,735.002,685.002,725.502,704.873.69%2,870,200
Dec 9, 20252,640.002,661.502,611.502,628.502,608.601.49%1,652,700
Dec 8, 20252,560.002,594.502,550.002,590.002,570.402.27%1,045,200
Dec 5, 20252,540.002,552.502,513.002,532.502,513.33-3.01%1,586,500
Dec 4, 20252,580.002,626.002,572.002,611.002,591.240.91%1,097,900
Dec 3, 20252,594.002,597.502,564.002,587.502,567.91-0.29%1,077,800
Dec 2, 20252,602.002,623.002,589.002,595.002,575.36-0.27%869,200
Dec 1, 20252,644.002,653.002,602.002,602.002,582.30-1.44%845,800