Dai Nippon Printing Co., Ltd. - 7912.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,535	2,529	2,529	2,562.5	2,523	1.36M
October 16, 2025	2,550	2,557	2,557	2,564.5	2,522.5	914,700
October 15, 2025	2,505	2,527.5	2,527.5	2,528.5	2,501.5	1.05M
October 14, 2025	2,479.5	2,500.5	2,500.5	2,520	2,473.5	1.4M
October 10, 2025	2,575.5	2,539	2,539	2,590.5	2,525	1.29M
October 09, 2025	2,558	2,590.5	2,590.5	2,590.5	2,555	739,800
October 08, 2025	2,591	2,553	2,553	2,602	2,550.5	1.21M
October 07, 2025	2,565	2,597.5	2,597.5	2,604.5	2,555	1.11M
October 06, 2025	2,588.5	2,566.5	2,566.5	2,594.5	2,562	1.37M
October 03, 2025	2,520	2,524	2,524	2,535	2,515	847,600
October 02, 2025	2,481.5	2,517	2,517	2,522.5	2,470	994,200
October 01, 2025	2,502.5	2,510	2,510	2,521.5	2,489.5	1.31M
September 30, 2025	2,500	2,515.5	2,515.5	2,522.5	2,500	1.27M
September 29, 2025	2,543.5	2,514	2,514	2,558	2,508	824,200
September 26, 2025	2,542.5	2,544.5	2,544.5	2,565	2,532	1.28M
September 25, 2025	2,561.5	2,542.5	2,542.5	2,565.5	2,534	1.05M
September 24, 2025	2,565	2,546.5	2,546.5	2,568	2,528	880,100
September 22, 2025	2,529	2,546	2,546	2,549	2,528.5	611,500
September 19, 2025	2,571	2,517.5	2,517.5	2,596.5	2,513	1.57M
September 18, 2025	2,583	2,579	2,579	2,592	2,553	843,700
September 17, 2025	2,600.5	2,572	2,572	2,612	2,568.5	1.08M
September 16, 2025	2,647.5	2,633.5	2,633.5	2,664	2,628.5	1.08M
September 12, 2025	2,648	2,626	2,626	2,648	2,609	1.28M
September 11, 2025	2,571	2,620.5	2,620.5	2,620.5	2,570	1.28M
September 10, 2025	2,585.5	2,571	2,571	2,588.5	2,565	949,500
September 09, 2025	2,621	2,582.5	2,582.5	2,635.5	2,572	1.11M
September 08, 2025	2,610	2,621	2,621	2,645	2,600	1.15M
September 05, 2025	2,588	2,610.5	2,610.5	2,630	2,584	1.8M
September 04, 2025	2,531	2,552	2,552	2,562	2,518.5	1.06M
September 03, 2025	2,520	2,530	2,530	2,530	2,496	1.05M
September 02, 2025	2,536.5	2,517.5	2,517.5	2,558.5	2,515	1.38M
September 01, 2025	2,465	2,490.5	2,490.5	2,498.5	2,465	841,600
August 29, 2025	2,465	2,478.5	2,478.5	2,485	2,460	1.09M
August 28, 2025	2,463	2,464.5	2,464.5	2,476	2,455	914,700
August 27, 2025	2,444.5	2,449	2,449	2,464	2,430	1.12M
August 26, 2025	2,444.5	2,428.5	2,428.5	2,459	2,425.5	2.45M
August 25, 2025	2,468	2,456.5	2,456.5	2,484.5	2,453	717,400
August 22, 2025	2,433.5	2,468	2,468	2,470	2,427.5	827,900
August 21, 2025	2,402	2,412.5	2,412.5	2,414	2,393.5	611,600
August 20, 2025	2,400	2,402	2,402	2,432	2,389.5	831,500
August 19, 2025	2,400	2,415.5	2,415.5	2,415.5	2,388.5	653,700
August 18, 2025	2,390	2,407.5	2,407.5	2,423	2,385	723,300
August 15, 2025	2,364	2,390	2,390	2,390	2,354.5	824,300
August 14, 2025	2,400.5	2,374	2,374	2,425	2,362	1.06M
August 13, 2025	2,390	2,425.5	2,425.5	2,431.5	2,390	1.49M
August 12, 2025	2,390	2,401	2,401	2,469	2,382.5	2.64M
August 08, 2025	2,381.5	2,363.5	2,363.5	2,395	2,350	1.61M
August 07, 2025	2,377	2,371.5	2,371.5	2,395	2,369	943,500
August 06, 2025	2,360	2,374	2,374	2,387	2,350	1.13M
August 05, 2025	2,340	2,346	2,346	2,363	2,326	931,800
August 04, 2025	2,312	2,332	2,332	2,332.5	2,310	856,900
August 01, 2025	2,339	2,355	2,355	2,374	2,334.5	993,300
July 31, 2025	2,294.5	2,330.5	2,330.5	2,334	2,288	1.36M
July 30, 2025	2,287	2,283.5	2,283.5	2,305	2,278	767,300
July 29, 2025	2,282	2,282.5	2,282.5	2,294	2,269.5	807,200
July 28, 2025	2,310	2,310	2,310	2,323	2,300.5	863,200
July 25, 2025	2,321.5	2,309	2,309	2,331	2,278.5	1.13M
July 24, 2025	2,271.5	2,318	2,318	2,323	2,256.5	1.49M
July 23, 2025	2,220.5	2,252	2,252	2,264	2,199.5	1.37M
July 22, 2025	2,218	2,206.5	2,206.5	2,246	2,204	1.06M

Dai Nippon Printing Co., Ltd. (7912.T) JPX