Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,305.00-46.00 (-0.86%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20245,282.005,309.005,257.005,305.005,305.00530,200
19 June 20245,355.005,446.005,337.005,351.005,351.00499,100
18 June 20245,300.005,366.005,276.005,348.005,348.00596,800
17 June 20245,311.005,342.005,176.005,246.005,246.00730,700
14 June 20245,272.005,370.005,185.005,340.005,340.001,378,400
13 June 20245,053.005,375.005,039.005,290.005,290.001,663,200
12 June 20245,003.005,020.004,978.005,004.005,004.00553,300
11 June 20244,990.005,038.004,964.005,000.005,000.00450,900
10 June 20244,906.004,983.004,906.004,979.004,979.00384,700
07 June 20244,899.004,905.004,875.004,905.004,905.00326,700
06 June 20244,917.004,918.004,835.004,900.004,900.00384,400
05 June 20244,969.004,981.004,877.004,902.004,902.00456,000
04 June 20244,947.005,030.004,945.004,985.004,985.00653,700
03 June 20244,900.004,965.004,899.004,943.004,943.00410,900
31 May 20244,798.004,891.004,795.004,884.004,884.001,849,200
30 May 20244,749.004,776.004,698.004,762.004,762.00487,000
29 May 20244,804.004,867.004,756.004,767.004,767.00609,500
28 May 20244,733.004,804.004,728.004,775.004,775.00375,100
27 May 20244,756.004,778.004,705.004,766.004,766.00450,700
24 May 20244,712.004,780.004,700.004,771.004,771.00459,800
23 May 20244,779.004,807.004,706.004,782.004,782.00389,700
22 May 20244,795.004,819.004,790.004,790.004,790.00471,600
21 May 20244,805.004,835.004,800.004,809.004,809.00302,600
20 May 20244,779.004,845.004,757.004,790.004,790.00554,700
17 May 20244,691.004,805.004,691.004,779.004,779.00480,700
16 May 20244,740.004,750.004,679.004,732.004,732.00469,300
15 May 20244,789.004,810.004,726.004,751.004,751.00564,600
14 May 20244,881.004,905.004,721.004,752.004,752.001,247,000
13 May 20244,650.004,650.004,539.004,601.004,601.00643,300
10 May 20244,675.004,695.004,624.004,643.004,643.00566,600
09 May 20244,597.004,641.004,590.004,605.004,605.00431,300
08 May 20244,565.004,582.004,528.004,573.004,573.00584,900
07 May 20244,574.004,597.004,501.004,560.004,560.00635,200
02 May 20244,531.004,560.004,507.004,534.004,534.00438,400
01 May 20244,559.004,604.004,555.004,565.004,565.00474,700
30 Apr 20244,578.004,617.004,545.004,606.004,606.00635,400
26 Apr 20244,470.004,563.004,458.004,555.004,555.001,675,500
25 Apr 20244,522.004,535.004,483.004,493.004,493.00542,800
24 Apr 20244,481.004,524.004,456.004,522.004,522.00459,200
23 Apr 20244,488.004,509.004,462.004,484.004,484.00497,700
22 Apr 20244,484.004,506.004,455.004,480.004,480.00536,500
19 Apr 20244,495.004,502.004,371.004,414.004,414.001,134,200
18 Apr 20244,469.004,508.004,429.004,480.004,480.00738,900
17 Apr 20244,520.004,522.004,429.004,471.004,471.00691,100
16 Apr 20244,524.004,559.004,486.004,533.004,533.00733,400
15 Apr 20244,485.004,562.004,465.004,544.004,544.00562,400
12 Apr 20244,556.004,591.004,519.004,549.004,549.00678,600
11 Apr 20244,519.004,533.004,489.004,523.004,523.00622,800
10 Apr 20244,543.004,575.004,527.004,559.004,559.00624,300
09 Apr 20244,567.004,608.004,518.004,543.004,543.00700,200
08 Apr 20244,621.004,634.004,541.004,560.004,560.00992,100
05 Apr 20244,564.004,590.004,507.004,590.004,590.00712,100
04 Apr 20244,583.004,703.004,583.004,662.004,662.00858,800
03 Apr 20244,570.004,597.004,536.004,566.004,566.00777,000
02 Apr 20244,545.004,576.004,513.004,538.004,538.00726,700
01 Apr 20244,675.004,700.004,535.004,578.004,578.00728,000
29 Mar 20244,657.004,714.004,655.004,685.004,685.00246,300
28 Mar 20244,624.004,751.004,612.004,622.004,622.00830,700
28 Mar 202432 Dividend
27 Mar 20244,775.004,782.004,679.004,679.004,647.001,002,200
26 Mar 20244,615.004,641.004,535.004,554.004,522.85660,500
25 Mar 20244,781.004,791.004,597.004,602.004,570.53926,900
22 Mar 20244,661.004,764.004,660.004,751.004,718.51842,500
21 Mar 20244,640.004,732.004,617.004,726.004,693.68635,600
19 Mar 20244,570.004,615.004,542.004,610.004,578.47697,400
18 Mar 20244,550.004,604.004,539.004,586.004,554.64589,700
15 Mar 20244,478.004,536.004,455.004,526.004,495.051,265,300
14 Mar 20244,443.004,532.004,405.004,511.004,480.15910,400
13 Mar 20244,430.004,470.004,335.004,395.004,364.941,356,400
12 Mar 20244,534.004,540.004,403.004,481.004,450.351,390,600
11 Mar 20244,393.004,554.004,391.004,550.004,518.882,557,500
08 Mar 20244,270.004,323.004,204.004,301.004,271.58777,600
07 Mar 20244,300.004,311.004,212.004,262.004,232.85649,400
06 Mar 20244,277.004,302.004,233.004,291.004,261.65598,800
05 Mar 20244,308.004,329.004,242.004,268.004,238.81595,500
04 Mar 20244,377.004,390.004,310.004,344.004,314.29690,700
01 Mar 20244,391.004,414.004,367.004,398.004,367.92553,700
29 Feb 20244,425.004,447.004,341.004,367.004,337.13968,200
28 Feb 20244,410.004,469.004,402.004,448.004,417.58570,800
27 Feb 20244,480.004,480.004,382.004,413.004,382.82918,900
26 Feb 20244,660.004,666.004,497.004,516.004,485.11810,400
22 Feb 20244,589.004,658.004,570.004,599.004,567.55756,300
21 Feb 20244,547.004,612.004,527.004,589.004,557.62759,100
20 Feb 20244,557.004,577.004,483.004,497.004,466.24593,400
19 Feb 20244,649.004,662.004,551.004,556.004,524.84530,400
16 Feb 20244,595.004,727.004,593.004,651.004,619.191,241,100
15 Feb 20244,593.004,595.004,541.004,547.004,515.90838,800
14 Feb 20244,595.004,601.004,471.004,581.004,549.671,398,600
13 Feb 20244,452.004,639.004,452.004,601.004,569.532,094,000
09 Feb 20244,203.004,248.004,166.004,191.004,162.34971,600
08 Feb 20244,185.004,248.004,154.004,231.004,202.061,028,300
07 Feb 20244,130.004,188.004,113.004,185.004,156.38551,200
06 Feb 20244,160.004,183.004,146.004,161.004,132.54584,400
05 Feb 20244,181.004,203.004,167.004,173.004,144.46394,600
02 Feb 20244,198.004,217.004,179.004,180.004,151.41702,600
01 Feb 20244,230.004,239.004,164.004,183.004,154.39843,400
31 Jan 20244,188.004,302.004,188.004,292.004,262.65945,500
30 Jan 20244,219.004,221.004,162.004,180.004,151.41506,700
29 Jan 20244,198.004,217.004,180.004,202.004,173.26420,700
26 Jan 20244,204.004,221.004,190.004,198.004,169.29598,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...