Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,719.50+46.50 (+1.74%)
At close: 03:15PM JST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20242,672.002,719.502,672.002,719.502,719.501,130,600
Oct 03, 20242,681.502,691.002,651.002,673.002,673.001,202,300
Oct 02, 20242,591.002,634.502,577.502,612.002,612.001,121,700
Oct 01, 20242,574.502,633.502,557.002,613.002,613.00847,800
Sept 30, 20242,550.002,589.502,501.002,552.002,552.001,498,800
Sept 27, 20242,626.002,686.502,589.002,650.002,650.001,084,300
Sept 27, 202432 Dividend
Sept 27, 20242:1 Stock Split
Sept 26, 20242,574.502,600.002,550.502,600.002,568.001,751,800
Sept 25, 20242,506.002,541.002,487.002,528.002,496.89884,200
Sept 24, 20242,568.002,572.002,540.002,544.502,513.181,058,800
Sept 20, 20242,568.002,581.502,537.002,541.002,509.732,379,000
Sept 19, 20242,547.502,564.002,534.002,542.002,510.711,190,800
Sept 18, 20242,515.502,550.002,508.002,529.002,497.871,032,800
Sept 17, 20242,546.002,555.502,500.002,515.502,484.541,257,800
Sept 13, 20242,555.502,562.502,521.002,546.002,514.661,414,400
Sept 12, 20242,600.002,615.002,552.502,561.502,529.971,404,000
Sept 11, 20242,590.002,597.002,525.002,538.002,506.761,277,000
Sept 10, 20242,610.002,629.502,568.002,590.002,558.12936,800
Sept 09, 20242,529.502,615.002,525.002,607.502,575.411,158,400
Sept 06, 20242,537.502,578.502,532.502,552.002,520.59950,200
Sept 05, 20242,532.002,575.502,492.002,539.502,508.241,147,600
Sept 04, 20242,580.002,612.002,572.002,575.502,543.801,544,400
Sept 03, 20242,636.502,662.002,634.002,654.502,621.83819,000
Sept 02, 20242,660.002,672.002,636.002,647.502,614.921,032,400
Aug 30, 20242,574.502,639.502,574.002,624.502,592.203,548,400
Aug 29, 20242,525.002,582.502,516.502,572.502,540.843,505,600
Aug 28, 20242,509.002,522.502,489.002,516.502,485.53893,200
Aug 27, 20242,456.002,492.002,449.002,484.002,453.431,080,600
Aug 26, 20242,466.502,469.002,444.002,456.002,425.77885,800
Aug 23, 20242,482.502,503.002,463.502,489.002,458.37759,200
Aug 22, 20242,475.502,483.502,446.002,461.502,431.201,099,400
Aug 21, 20242,450.502,496.002,450.502,477.002,446.51894,400
Aug 20, 20242,471.002,508.002,462.502,497.502,466.76869,800
Aug 19, 20242,465.002,484.002,446.502,458.502,428.24784,800
Aug 16, 20242,450.002,487.502,440.002,479.502,448.98975,600
Aug 15, 20242,407.502,425.002,396.002,409.502,379.84952,400
Aug 14, 20242,425.002,439.002,386.502,412.002,382.311,469,200
Aug 13, 20242,352.502,435.502,349.002,406.002,376.391,532,000
Aug 09, 20242,296.502,376.502,296.502,353.502,324.531,965,000
Aug 08, 20242,302.502,361.502,291.002,296.502,268.241,624,200
Aug 07, 20242,244.502,409.502,237.002,343.002,314.161,414,600
Aug 06, 20242,234.002,404.002,211.502,332.002,303.301,777,400
Aug 05, 20242,290.002,329.502,136.002,143.002,116.622,829,200
Aug 02, 20242,400.002,412.502,365.502,376.502,347.251,868,800
Aug 01, 20242,480.002,487.002,426.502,455.002,424.781,239,000
Jul 31, 20242,462.002,488.002,450.502,485.002,454.421,179,200
Jul 30, 20242,481.002,496.002,453.002,475.502,445.03912,200
Jul 29, 20242,450.002,486.002,440.502,476.502,446.02855,800
Jul 26, 20242,455.002,457.002,422.502,424.002,394.17924,800
Jul 25, 20242,495.002,502.002,454.002,467.502,437.131,218,400
Jul 24, 20242,540.002,557.002,520.502,538.002,506.761,073,000
Jul 23, 20242,598.002,608.002,562.002,582.002,550.22862,200
Jul 22, 20242,610.002,617.502,587.502,603.502,571.46618,800
Jul 19, 20242,606.502,611.502,559.502,609.002,576.89940,400
Jul 18, 20242,597.502,647.502,579.502,608.502,576.401,195,800
Jul 17, 20242,690.002,695.502,638.002,647.502,614.921,068,200
Jul 16, 20242,755.002,762.002,679.002,679.002,646.031,031,600
Jul 12, 20242,755.002,788.502,748.502,755.002,721.091,644,200
Jul 11, 20242,774.502,787.002,748.002,755.002,721.091,668,800
Jul 10, 20242,680.002,727.002,680.002,725.002,691.461,716,400
Jul 09, 20242,708.502,720.502,683.502,685.502,652.451,113,200
Jul 08, 20242,693.002,709.002,670.502,693.002,659.861,055,600
Jul 05, 20242,725.002,742.502,700.002,703.002,669.731,305,400
Jul 04, 20242,771.502,781.002,755.502,767.502,733.44618,200
Jul 03, 20242,740.002,769.502,722.502,763.002,728.991,113,600
Jul 02, 20242,727.502,777.502,727.502,762.502,728.501,406,000
Jul 01, 20242,734.502,750.002,700.502,721.002,687.51853,600
Jun 28, 20242,667.502,717.502,667.502,706.002,672.701,278,200
Jun 27, 20242,637.002,663.002,629.002,649.502,616.89933,200
Jun 26, 20242,641.002,683.502,632.502,649.002,616.401,217,200
Jun 25, 20242,646.502,661.002,624.502,636.502,604.05796,000
Jun 24, 20242,665.002,685.002,614.002,631.002,598.62883,400
Jun 21, 20242,652.502,669.502,636.502,660.502,627.763,461,200
Jun 20, 20242,641.002,654.502,628.502,652.502,619.851,060,400
Jun 19, 20242,677.502,723.002,668.502,675.502,642.57998,200
Jun 18, 20242,650.002,683.002,638.002,674.002,641.091,193,600
Jun 17, 20242,655.502,671.002,588.002,623.002,590.721,461,400
Jun 14, 20242,636.002,685.002,592.502,670.002,637.142,756,800
Jun 13, 20242,526.502,687.502,519.502,645.002,612.453,326,400
Jun 12, 20242,501.502,510.002,489.002,502.002,471.211,106,600
Jun 11, 20242,495.002,519.002,482.002,500.002,469.23901,800
Jun 10, 20242,453.002,491.502,453.002,489.502,458.86769,400
Jun 07, 20242,449.502,452.502,437.502,452.502,422.32653,400
Jun 06, 20242,458.502,459.002,417.502,450.002,419.85768,800
Jun 05, 20242,484.502,490.502,438.502,451.002,420.83912,000
Jun 04, 20242,473.502,515.002,472.502,492.502,461.821,307,400
Jun 03, 20242,450.002,482.502,449.502,471.502,441.08821,800
May 31, 20242,399.002,445.502,397.502,442.002,411.943,698,400
May 30, 20242,374.502,388.002,349.002,381.002,351.70974,000
May 29, 20242,402.002,433.502,378.002,383.502,354.161,219,000
May 28, 20242,366.502,402.002,364.002,387.502,358.12750,200
May 27, 20242,378.002,389.002,352.502,383.002,353.67901,400
May 24, 20242,356.002,390.002,350.002,385.502,356.14919,600
May 23, 20242,389.502,403.502,353.002,391.002,361.57779,400
May 22, 20242,397.502,409.502,395.002,395.002,365.52943,200
May 21, 20242,402.502,417.502,400.002,404.502,374.91605,200
May 20, 20242,389.502,422.502,378.502,395.002,365.521,109,400
May 17, 20242,345.502,402.502,345.502,389.502,360.09961,400
May 16, 20242,370.002,375.002,339.502,366.002,336.88938,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...