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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,048	3,092	3,092	3,096	3,040	1.46M
February 19, 2026	3,030	3,048	3,048	3,062	3,008	892,200
February 18, 2026	2,990.5	3,037	3,037	3,037	2,960	1.16M
February 17, 2026	3,102	2,996	2,996	3,114	2,987.5	1.62M
February 16, 2026	3,200	3,115	3,115	3,200	3,094	1.4M
February 13, 2026	3,191	3,182	3,182	3,215	3,150	2.48M
February 12, 2026	3,168	3,176	3,176	3,218	3,157	1.52M
February 10, 2026	3,107	3,122	3,122	3,150	3,090	1.65M
February 09, 2026	3,100	3,079	3,079	3,137	3,038	2M
February 06, 2026	2,886	2,905	2,905	2,918	2,872	933,700
February 05, 2026	2,950	2,901.5	2,901.5	2,950	2,889	1.57M
February 04, 2026	2,870	2,909	2,909	2,930	2,859	1.18M
February 03, 2026	2,850	2,885.5	2,885.5	2,885.5	2,830	1.65M
February 02, 2026	2,817.5	2,801.5	2,801.5	2,831	2,774	1.22M
January 30, 2026	2,766.5	2,767.5	2,767.5	2,788.5	2,748.5	1.19M
January 29, 2026	2,748.5	2,756	2,756	2,768.5	2,700	1.7M
January 28, 2026	2,790	2,769.5	2,769.5	2,795	2,768.5	1.01M
January 27, 2026	2,765	2,818.5	2,818.5	2,823	2,745.5	1.13M
January 26, 2026	2,809.5	2,775	2,775	2,830	2,768	1.08M
January 23, 2026	2,880	2,854	2,854	2,880	2,851.5	869,600
January 22, 2026	2,811.5	2,851.5	2,851.5	2,864	2,798.5	1.48M
January 21, 2026	2,745.5	2,796.5	2,796.5	2,799.5	2,740	1.33M
January 20, 2026	2,800	2,810	2,810	2,820.5	2,765	1.07M
January 19, 2026	2,788	2,820.5	2,820.5	2,821	2,784.5	1.23M
January 16, 2026	2,780	2,827.5	2,827.5	2,827.5	2,770.5	896,200
January 15, 2026	2,777.5	2,801	2,801	2,823.5	2,758.5	1.3M
January 14, 2026	2,774.5	2,792	2,792	2,808	2,768.5	1.27M
January 13, 2026	2,778.5	2,774.5	2,774.5	2,789	2,742	1.74M
January 09, 2026	2,709	2,708	2,708	2,727	2,695.5	1.6M
January 08, 2026	2,725.5	2,715.5	2,715.5	2,733	2,702	1M
January 07, 2026	2,722.5	2,738	2,738	2,769	2,711	962,700
January 06, 2026	2,760	2,752.5	2,752.5	2,777.5	2,743.5	1.27M
January 05, 2026	2,700	2,758.5	2,758.5	2,758.5	2,700	1.18M
December 30, 2025	2,690	2,694	2,694	2,710	2,677	760,400
December 29, 2025	2,713	2,703	2,703	2,721	2,688	827,100
December 26, 2025	2,728	2,717.5	2,717.5	2,739	2,707.5	554,400
December 25, 2025	2,720	2,714.5	2,714.5	2,726.5	2,709.5	341,000
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

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