Dai Nippon Printing Co., Ltd. 7912
TSE · Japan · Commercial Services
¥2,962.50-35.00 (-1.17%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,997.50 | +1.54% | ¥2,938.50 | ¥3,002.00 | ¥2,930.00 | 1.64M |
| 2026-09-30 | ¥2,952.00 | +1.37% | ¥2,903.00 | ¥2,967.00 | ¥2,897.50 | 1.61M |
| 2026-09-29 | ¥2,912.00 | -2.27% | ¥2,941.50 | ¥2,956.50 | ¥2,894.00 | 1.55M |
| 2026-09-28 | ¥2,979.50 | -1.21% | ¥3,025.00 | ¥3,052.00 | ¥2,979.50 | 1.36M |
| 2026-09-25 | ¥3,016.00 | +1.41% | ¥2,958.00 | ¥3,016.00 | ¥2,957.00 | 1.46M |
| 2026-09-24 | ¥2,974.00 | +0.46% | ¥2,988.00 | ¥3,023.00 | ¥2,969.00 | 1.66M |
| 2026-09-18 | ¥2,960.50 | -1.27% | ¥2,996.00 | ¥3,010.00 | ¥2,958.00 | 2.69M |
| 2026-09-17 | ¥2,998.50 | 0.00% | ¥3,037.00 | ¥3,060.00 | ¥2,991.50 | 1.07M |
| 2026-09-16 | ¥2,998.50 | +0.65% | ¥2,980.00 | ¥3,012.00 | ¥2,971.00 | 1.17M |
| 2026-09-15 | ¥2,979.00 | -0.83% | ¥3,014.00 | ¥3,023.00 | ¥2,960.00 | 1.10M |
| 2026-09-14 | ¥3,004.00 | -0.83% | ¥3,035.00 | ¥3,063.00 | ¥2,983.50 | 1.63M |
| 2026-09-11 | ¥3,029.00 | -1.72% | ¥3,030.00 | ¥3,057.00 | ¥3,001.00 | 1.68M |
| 2026-09-10 | ¥3,082.00 | +0.88% | ¥3,103.00 | ¥3,125.00 | ¥3,054.00 | 1.22M |
| 2026-09-09 | ¥3,055.00 | +0.66% | ¥2,986.00 | ¥3,059.00 | ¥2,985.00 | 1.30M |
| 2026-09-08 | ¥3,035.00 | -1.97% | ¥3,055.00 | ¥3,098.00 | ¥3,025.00 | 1.13M |
| 2026-09-07 | ¥3,096.00 | +1.31% | ¥3,056.00 | ¥3,101.00 | ¥3,054.00 | 1.12M |
| 2026-09-04 | ¥3,056.00 | +0.43% | ¥3,055.00 | ¥3,083.00 | ¥3,021.00 | 1.21M |
| 2026-09-03 | ¥3,043.00 | +0.13% | ¥3,042.00 | ¥3,078.00 | ¥3,019.00 | 1.21M |
| 2026-09-02 | ¥3,039.00 | -1.97% | ¥3,044.00 | ¥3,060.00 | ¥3,001.00 | 1.83M |
| 2026-09-01 | ¥3,100.00 | -0.03% | ¥3,098.00 | ¥3,153.00 | ¥3,095.00 | 1.15M |
| 2026-08-31 | ¥3,101.00 | +0.26% | ¥3,080.00 | ¥3,118.00 | ¥3,068.00 | 1.70M |
| 2026-08-28 | ¥3,093.00 | -0.29% | ¥3,080.00 | ¥3,119.00 | ¥3,070.00 | 1.34M |
| 2026-08-27 | ¥3,102.00 | -0.99% | ¥3,121.00 | ¥3,172.00 | ¥3,075.00 | 1.24M |
| 2026-08-26 | ¥3,133.00 | +0.22% | ¥3,159.00 | ¥3,168.00 | ¥3,095.00 | 1.03M |
| 2026-08-25 | ¥3,126.00 | -1.11% | ¥3,168.00 | ¥3,172.00 | ¥3,114.00 | 1.29M |
| 2026-08-24 | ¥3,161.00 | -1.98% | ¥3,240.00 | ¥3,268.00 | ¥3,146.00 | 1.17M |
| 2026-08-21 | ¥3,225.00 | +0.09% | ¥3,210.00 | ¥3,230.00 | ¥3,185.00 | 1.41M |
| 2026-08-20 | ¥3,222.00 | -0.65% | ¥3,283.00 | ¥3,284.00 | ¥3,178.00 | 1.16M |
| 2026-08-19 | ¥3,243.00 | -1.94% | ¥3,294.00 | ¥3,305.00 | ¥3,233.00 | 1.85M |
| 2026-08-18 | ¥3,307.00 | -0.36% | ¥3,316.00 | ¥3,321.00 | ¥3,263.00 | 1.30M |
| 2026-08-17 | ¥3,319.00 | +0.12% | ¥3,315.00 | ¥3,343.00 | ¥3,293.00 | 1.09M |
| 2026-08-14 | ¥3,315.00 | +0.39% | ¥3,303.00 | ¥3,364.00 | ¥3,280.00 | 1.40M |
| 2026-08-13 | ¥3,302.00 | +1.79% | ¥3,249.00 | ¥3,330.00 | ¥3,221.00 | 1.84M |
| 2026-08-12 | ¥3,244.00 | +1.19% | ¥3,258.00 | ¥3,273.00 | ¥3,185.00 | 2.00M |
| 2026-08-10 | ¥3,206.00 | +5.81% | ¥3,226.00 | ¥3,252.00 | ¥3,142.00 | 2.00M |
| 2026-08-07 | ¥3,030.00 | +1.05% | ¥2,998.50 | ¥3,070.00 | ¥2,994.50 | 1.31M |
| 2026-08-06 | ¥2,998.50 | +0.98% | ¥2,919.50 | ¥3,006.00 | ¥2,910.00 | 1.58M |
| 2026-08-05 | ¥2,969.50 | +2.17% | ¥2,927.00 | ¥2,984.00 | ¥2,906.00 | 1.75M |
| 2026-08-04 | ¥2,906.50 | -0.10% | ¥2,922.50 | ¥2,935.50 | ¥2,880.50 | 1.27M |
| 2026-08-03 | ¥2,909.50 | -0.41% | ¥2,907.00 | ¥2,930.50 | ¥2,833.50 | 1.63M |
| 2026-07-31 | ¥2,921.50 | -0.56% | ¥2,944.00 | ¥2,953.50 | ¥2,842.00 | 2.03M |
| 2026-07-30 | ¥2,938.00 | -1.77% | ¥2,985.00 | ¥3,015.00 | ¥2,923.00 | 1.63M |
| 2026-07-29 | ¥2,991.00 | -0.40% | ¥3,007.00 | ¥3,046.00 | ¥2,965.00 | 2.19M |
| 2026-07-28 | ¥3,003.00 | -5.24% | ¥3,132.00 | ¥3,164.00 | ¥2,988.00 | 1.77M |
| 2026-07-27 | ¥3,169.00 | +0.96% | ¥3,178.00 | ¥3,194.00 | ¥3,148.00 | 1.05M |
| 2026-07-24 | ¥3,139.00 | -0.76% | ¥3,135.00 | ¥3,146.00 | ¥3,116.00 | 1.02M |
| 2026-07-23 | ¥3,163.00 | +0.32% | ¥3,150.00 | ¥3,185.00 | ¥3,138.00 | 1.39M |
| 2026-07-22 | ¥3,153.00 | -0.57% | ¥3,135.00 | ¥3,188.00 | ¥3,123.00 | 1.31M |
| 2026-07-21 | ¥3,171.00 | +1.41% | ¥3,156.00 | ¥3,187.00 | ¥3,131.00 | 1.44M |
| 2026-07-17 | ¥3,127.00 | -2.22% | ¥3,165.00 | ¥3,224.00 | ¥3,112.00 | 2.00M |
| 2026-07-16 | ¥3,198.00 | -0.53% | ¥3,198.00 | ¥3,234.00 | ¥3,178.00 | 1.60M |
| 2026-07-15 | ¥3,215.00 | +1.39% | ¥3,200.00 | ¥3,226.00 | ¥3,171.00 | 1.37M |
| 2026-07-14 | ¥3,171.00 | +2.26% | ¥3,110.00 | ¥3,179.00 | ¥3,093.00 | 1.77M |
| 2026-07-13 | ¥3,101.00 | -2.11% | ¥3,202.00 | ¥3,210.00 | ¥3,077.00 | 2.04M |
| 2026-07-10 | ¥3,168.00 | +0.80% | ¥3,184.00 | ¥3,211.00 | ¥3,126.00 | 1.97M |
| 2026-07-09 | ¥3,143.00 | +0.10% | ¥3,126.00 | ¥3,175.00 | ¥3,079.00 | 1.79M |
| 2026-07-08 | ¥3,140.00 | -0.35% | ¥3,120.00 | ¥3,164.00 | ¥3,081.00 | 2.01M |
| 2026-07-07 | ¥3,151.00 | +0.48% | ¥3,150.00 | ¥3,183.00 | ¥3,124.00 | 2.19M |
| 2026-07-06 | ¥3,136.00 | +2.75% | ¥3,084.00 | ¥3,136.00 | ¥3,057.00 | 1.49M |
| 2026-07-03 | ¥3,052.00 | +1.73% | ¥3,016.00 | ¥3,078.00 | ¥3,010.00 | 1.52M |
| 2026-07-02 | ¥3,000.00 | +1.54% | ¥2,955.50 | ¥3,007.00 | ¥2,932.50 | 1.85M |
| 2026-07-01 | ¥2,954.50 | -0.08% | ¥2,990.00 | ¥2,992.00 | ¥2,930.00 | 1.52M |
| 2026-06-30 | ¥2,957.00 | +0.65% | ¥2,972.00 | ¥2,980.00 | ¥2,934.50 | 2.03M |
| 2026-06-29 | ¥2,938.00 | +1.80% | ¥2,900.00 | ¥2,953.00 | ¥2,890.00 | 2.35M |
| 2026-06-26 | ¥2,886.00 | +2.36% | ¥2,832.00 | ¥2,893.00 | ¥2,829.00 | 2.02M |
| 2026-06-25 | ¥2,819.50 | +0.62% | ¥2,886.00 | ¥2,892.00 | ¥2,819.50 | 1.56M |
| 2026-06-24 | ¥2,802.00 | +0.41% | ¥2,758.50 | ¥2,820.50 | ¥2,750.50 | 1.94M |
| 2026-06-23 | ¥2,790.50 | -1.08% | ¥2,815.00 | ¥2,854.50 | ¥2,784.50 | 2.02M |
| 2026-06-22 | ¥2,821.00 | +3.11% | ¥2,690.00 | ¥2,835.50 | ¥2,680.50 | 2.22M |
| 2026-06-19 | ¥2,736.00 | -0.96% | ¥2,750.00 | ¥2,796.50 | ¥2,725.00 | 2.94M |
| 2026-06-18 | ¥2,762.50 | +4.48% | ¥2,670.00 | ¥2,769.50 | ¥2,658.50 | 2.25M |
| 2026-06-17 | ¥2,644.00 | -0.21% | ¥2,645.00 | ¥2,659.00 | ¥2,617.50 | 1.33M |
| 2026-06-16 | ¥2,649.50 | -0.80% | ¥2,671.00 | ¥2,672.50 | ¥2,634.50 | 1.64M |
| 2026-06-15 | ¥2,671.00 | +3.85% | ¥2,622.00 | ¥2,677.50 | ¥2,595.00 | 2.66M |
| 2026-06-12 | ¥2,572.00 | -0.39% | ¥2,632.00 | ¥2,652.50 | ¥2,570.00 | 2.42M |
| 2026-06-11 | ¥2,582.00 | +1.51% | ¥2,520.00 | ¥2,593.50 | ¥2,501.50 | 2.32M |
| 2026-06-10 | ¥2,543.50 | -2.88% | ¥2,609.00 | ¥2,611.50 | ¥2,535.50 | 2.23M |
| 2026-06-09 | ¥2,619.00 | -0.32% | ¥2,689.50 | ¥2,698.00 | ¥2,603.00 | 2.33M |
| 2026-06-08 | ¥2,627.50 | -0.06% | ¥2,635.00 | ¥2,678.00 | ¥2,587.00 | 2.38M |
| 2026-06-05 | ¥2,629.00 | -1.87% | ¥2,650.00 | ¥2,675.00 | ¥2,626.00 | 2.13M |
| 2026-06-04 | ¥2,679.00 | -1.53% | ¥2,708.50 | ¥2,724.50 | ¥2,673.00 | 2.27M |
| 2026-06-03 | ¥2,720.50 | +2.80% | ¥2,646.00 | ¥2,788.50 | ¥2,617.00 | 2.71M |
| 2026-06-02 | ¥2,646.50 | -3.64% | ¥2,744.50 | ¥2,779.50 | ¥2,646.50 | 2.97M |
| 2026-06-01 | ¥2,746.50 | -0.87% | ¥2,770.50 | ¥2,856.00 | ¥2,716.00 | 2.63M |
| 2026-05-29 | ¥2,770.50 | +1.80% | ¥2,721.50 | ¥2,810.50 | ¥2,720.00 | 4.55M |
| 2026-05-28 | ¥2,721.50 | +0.39% | ¥2,747.00 | ¥2,781.50 | ¥2,708.50 | 2.15M |
| 2026-05-27 | ¥2,711.00 | -0.86% | ¥2,742.50 | ¥2,755.50 | ¥2,698.00 | 1.95M |
| 2026-05-26 | ¥2,734.50 | +1.86% | ¥2,688.50 | ¥2,751.00 | ¥2,672.00 | 2.42M |
| 2026-05-25 | ¥2,684.50 | +1.53% | ¥2,660.00 | ¥2,701.00 | ¥2,650.00 | 2.35M |
| 2026-05-22 | ¥2,644.00 | -3.45% | ¥2,707.50 | ¥2,746.00 | ¥2,632.00 | 3.24M |