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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,580	2,611	2,611	2,626	2,572	1.1M
December 03, 2025	2,594	2,587.5	2,587.5	2,597.5	2,564	1.08M
December 02, 2025	2,602	2,595	2,595	2,623	2,589	869,200
December 01, 2025	2,644	2,602	2,602	2,653	2,602	845,800
November 28, 2025	2,628	2,640	2,640	2,649.5	2,613.5	956,400
November 27, 2025	2,570	2,604	2,604	2,608	2,566	699,700
November 26, 2025	2,561	2,572.5	2,572.5	2,585	2,526.5	1.46M
November 25, 2025	2,580.5	2,553.5	2,553.5	2,583.5	2,547	1.51M
November 21, 2025	2,487	2,530.5	2,530.5	2,542.5	2,487	1.86M
November 20, 2025	2,498.5	2,508	2,508	2,543	2,482	1.34M
November 19, 2025	2,483	2,449	2,449	2,502.5	2,438	1.94M
November 18, 2025	2,461	2,469.5	2,469.5	2,490	2,446.5	2.61M
November 17, 2025	2,561	2,441.5	2,441.5	2,594.5	2,435.5	2.64M
November 14, 2025	2,679	2,662	2,662	2,680	2,617	1.19M
November 13, 2025	2,660	2,647	2,647	2,665	2,634.5	657,100
November 12, 2025	2,640	2,646.5	2,646.5	2,657.5	2,622	821,200
November 11, 2025	2,637	2,610.5	2,610.5	2,638	2,593	642,300
November 10, 2025	2,624	2,616.5	2,616.5	2,638	2,603	882,100
November 07, 2025	2,603	2,602.5	2,602.5	2,618	2,579	925,400
November 06, 2025	2,600	2,606.5	2,606.5	2,640	2,580	1.03M
November 05, 2025	2,620	2,574	2,574	2,640	2,522	1.53M
November 04, 2025	2,554	2,579.5	2,579.5	2,609	2,547	1.39M
October 31, 2025	2,561	2,579.5	2,579.5	2,579.5	2,540.5	1.17M
October 30, 2025	2,560	2,570	2,570	2,583	2,540.5	3.68M
October 29, 2025	2,567	2,561.5	2,561.5	2,581.5	2,547.5	1.15M
October 28, 2025	2,591	2,564	2,564	2,595	2,558	939,700
October 27, 2025	2,594	2,613	2,613	2,618	2,590.5	987,000
October 24, 2025	2,590	2,582.5	2,582.5	2,595.5	2,569	808,600
October 23, 2025	2,574.5	2,560	2,560	2,580	2,546.5	1.04M
October 22, 2025	2,566.5	2,589.5	2,589.5	2,599.5	2,566.5	760,600
October 21, 2025	2,587.5	2,566.5	2,566.5	2,603.5	2,563	1.19M
October 20, 2025	2,579	2,577	2,577	2,587.5	2,558	1.05M
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

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