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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,735	2,719	2,719	2,755	2,718	767,400
December 23, 2025	2,730	2,716	2,716	2,741	2,693	1.22M
December 22, 2025	2,714	2,741	2,741	2,759	2,708	1.27M
December 19, 2025	2,702	2,699.5	2,699.5	2,719.5	2,691.5	1.92M
December 18, 2025	2,703	2,704.5	2,704.5	2,719.5	2,690	1.27M
December 17, 2025	2,726.5	2,698	2,698	2,727.5	2,672	1.11M
December 16, 2025	2,726.5	2,726.5	2,726.5	2,751.5	2,711	1.21M
December 15, 2025	2,731	2,716	2,716	2,742.5	2,698	893,200
December 12, 2025	2,742	2,731	2,731	2,757	2,705	1.54M
December 11, 2025	2,751.5	2,727	2,727	2,755	2,710	1.33M
December 10, 2025	2,709	2,725.5	2,725.5	2,735	2,685	2.87M
December 09, 2025	2,640	2,628.5	2,628.5	2,661.5	2,611.5	1.65M
December 08, 2025	2,560	2,590	2,590	2,594.5	2,550	1.05M
December 05, 2025	2,540	2,532.5	2,532.5	2,552.5	2,513	1.59M
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

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