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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,240	2,221.5	2,221.5	2,243.5	2,221	1.27M
July 17, 2025	2,180	2,230.5	2,230.5	2,243.5	2,172.5	1.91M
July 16, 2025	2,160	2,169.5	2,169.5	2,176.5	2,149	792,200
July 15, 2025	2,186	2,160	2,160	2,188	2,153	900,900
July 14, 2025	2,186.5	2,176.5	2,176.5	2,194	2,172.5	846,100
July 11, 2025	2,220	2,197.5	2,197.5	2,227.5	2,187	1.02M
July 10, 2025	2,196.5	2,193.5	2,193.5	2,229	2,187	1.65M
July 09, 2025	2,185	2,179.5	2,179.5	2,195.5	2,175	775,700
July 08, 2025	2,175	2,184.5	2,184.5	2,194	2,162	1.16M
July 07, 2025	2,181.5	2,181	2,181	2,194.5	2,173	697,000
July 04, 2025	2,193	2,179.5	2,179.5	2,193	2,162	765,400
July 03, 2025	2,189.5	2,187.5	2,187.5	2,195.5	2,168	1.6M
July 02, 2025	2,140	2,194.5	2,194.5	2,195	2,136	1.52M
July 01, 2025	2,166.5	2,156	2,156	2,181.5	2,145	1.27M
June 30, 2025	2,177	2,190	2,190	2,203	2,173.5	1.39M
June 27, 2025	2,161	2,172.5	2,172.5	2,193	2,155.5	1.5M
June 26, 2025	2,118.5	2,148	2,148	2,153	2,118.5	1.32M
June 25, 2025	2,099	2,125	2,125	2,126	2,096	1.05M
June 24, 2025	2,121	2,116.5	2,116.5	2,123.5	2,106	1.02M
June 23, 2025	2,103.5	2,103	2,103	2,109	2,090	729,600
June 20, 2025	2,106.5	2,120	2,120	2,131	2,096	3.03M
June 19, 2025	2,147	2,130	2,130	2,147.5	2,114.5	804,400
June 18, 2025	2,113	2,150.5	2,150.5	2,152.5	2,103	1.33M
June 17, 2025	2,105	2,122.5	2,122.5	2,129	2,102	706,100
June 16, 2025	2,134.5	2,119	2,119	2,139	2,111	837,200
June 13, 2025	2,137.5	2,127.5	2,127.5	2,137.5	2,113.5	1.35M
June 12, 2025	2,149	2,150.5	2,150.5	2,150.5	2,127.5	1.17M
June 11, 2025	2,137	2,149.5	2,149.5	2,152	2,130.5	645,600
June 10, 2025	2,142.5	2,137	2,137	2,149.5	2,128	910,100
June 09, 2025	2,132.5	2,133.5	2,133.5	2,134.5	2,111.5	862,900
June 06, 2025	2,126	2,103.5	2,103.5	2,131.5	2,093	916,800
June 05, 2025	2,127.5	2,131	2,131	2,150	2,125.5	1.35M
June 04, 2025	2,120	2,148	2,148	2,162.5	2,117	1.52M
June 03, 2025	2,140	2,110	2,110	2,151	2,102	1M
June 02, 2025	2,140.5	2,139	2,139	2,168.5	2,119	1.18M
May 30, 2025	2,113	2,131.5	2,131.5	2,140.5	2,110	2.5M
May 29, 2025	2,142.5	2,153.5	2,153.5	2,162	2,142.5	1.17M
May 28, 2025	2,130.5	2,130.5	2,130.5	2,160.5	2,115.5	1.52M
May 27, 2025	2,111.5	2,102.5	2,102.5	2,119.5	2,100	689,800
May 26, 2025	2,096	2,104	2,104	2,107.5	2,087	612,800
May 23, 2025	2,100.5	2,095	2,095	2,110	2,090.5	855,900

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