Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dai Nippon Printing Co (7912) Historical Prices

JP:7912 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,880.002,916.002,815.002,822.502,822.50-2.74%1,472,7000.98
Oct 29, 20262,891.002,910.502,855.002,902.002,902.00+0.71%2,555,0001.71
Oct 28, 20262,900.002,916.502,865.502,881.502,881.50+0.79%1,803,3001.20
Oct 27, 20262,836.002,871.502,827.502,859.002,859.00+1.22%1,279,7000.85
Oct 26, 20262,825.502,855.502,811.502,824.502,824.50-0.67%1,602,7001.06
Oct 23, 20262,919.002,935.002,811.002,843.502,843.50-3.00%2,225,5001.48
Oct 22, 20262,940.002,992.502,931.502,931.502,931.50-0.37%2,358,4001.59
Oct 21, 20262,933.002,967.002,910.002,942.502,942.50+1.41%2,292,1001.56
Oct 20, 20262,810.502,901.502,808.002,901.502,901.50+2.53%2,968,6002.06
Oct 19, 20262,817.502,838.502,762.502,830.002,830.00+1.16%2,146,1001.50
Oct 16, 20262,783.002,832.502,783.002,797.502,797.50+0.52%1,911,4001.35
Oct 15, 20262,821.502,836.502,750.002,783.002,783.00-1.89%3,307,6002.42
Oct 14, 20262,893.002,895.002,834.502,836.502,836.50-1.39%1,931,4001.41
Oct 13, 20262,908.502,936.502,859.002,876.502,876.50-1.83%1,783,6001.31
Oct 12, 20262,930.002,967.002,915.502,930.002,930.00+0.00%00.00
Oct 09, 20262,930.502,967.002,915.502,930.002,930.00-0.02%1,666,0001.20
Oct 08, 20262,965.002,970.002,912.002,930.502,930.50-1.38%2,092,7001.51
Oct 07, 20263,039.003,062.002,971.502,971.502,971.50-2.41%1,641,8001.18
Oct 06, 20263,055.003,065.002,995.003,045.003,045.00+0.53%1,747,7001.25
Oct 05, 20262,999.503,065.002,977.003,029.003,029.00+1.17%2,144,9001.54
Oct 02, 20262,958.002,994.002,938.502,994.002,994.00-0.12%1,165,3000.83
Oct 01, 20262,938.503,002.002,930.002,997.502,997.50+1.54%1,639,7001.17
Sep 30, 20262,903.002,967.002,897.502,952.002,952.00+1.37%1,610,2001.15
Sep 29, 20262,941.502,956.502,894.002,912.002,912.00-1.64%1,545,5001.10
Sep 28, 20263,025.003,052.002,979.502,979.502,960.50-1.21%1,360,3000.96
Sep 25, 20262,958.003,016.002,957.003,016.002,996.77+1.41%1,460,1001.03
Sep 24, 20262,988.003,023.002,969.002,974.002,955.04+0.46%1,658,4001.16
Sep 23, 20262,960.503,010.002,958.002,960.502,941.62+0.00%00.00
Sep 22, 20262,960.503,010.002,958.002,960.502,941.62+0.00%00.00
Sep 21, 20262,960.503,010.002,958.002,960.502,941.62+0.00%00.00
Sep 18, 20262,996.003,010.002,958.002,960.502,941.62-1.27%2,687,5001.78
Sep 17, 20263,037.003,060.002,991.502,998.502,979.38+0.00%1,071,2000.70
Sep 16, 20262,980.003,012.002,971.002,998.502,979.38+0.65%1,173,2000.75
Sep 15, 20263,014.003,023.002,960.002,979.002,960.00-0.83%1,103,4000.70
Sep 14, 20263,035.003,063.002,983.503,004.002,984.84-0.83%1,634,8001.04
Sep 11, 20263,030.003,057.003,001.003,029.003,009.68-1.72%1,675,1001.07
Sep 10, 20263,103.003,125.003,054.003,082.003,062.35+0.88%1,219,0000.77
Sep 09, 20262,986.003,059.002,985.003,055.003,035.52+0.66%1,296,2000.81
Sep 08, 20263,055.003,098.003,025.003,035.003,015.65-1.97%1,132,0000.70
Sep 07, 20263,056.003,101.003,054.003,096.003,076.26+1.31%1,118,8000.68
Sep 04, 20263,055.003,083.003,021.003,056.003,036.51+0.43%1,212,2000.73
Sep 03, 20263,042.003,078.003,019.003,043.003,023.60+0.13%1,209,2000.72
Sep 02, 20263,044.003,060.003,001.003,039.003,019.62-1.97%1,833,9001.09
Sep 01, 20263,098.003,153.003,095.003,100.003,080.23-0.03%1,151,9000.68
Aug 31, 20263,080.003,118.003,068.003,101.003,081.23+0.26%1,701,2000.99
Aug 28, 20263,080.003,119.003,070.003,093.003,073.28-0.29%1,344,1000.77
Aug 27, 20263,121.003,172.003,075.003,102.003,082.22-0.99%1,236,2000.70
Aug 26, 20263,159.003,168.003,095.003,133.003,113.02+0.22%1,032,4000.57
Aug 25, 20263,168.003,172.003,114.003,126.003,106.07-1.11%1,290,8000.70
Aug 24, 20263,240.003,268.003,146.003,161.003,140.84-1.98%1,172,2000.63