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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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