Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Dai Nippon Printing Co., Ltd. DNPLY

Full chart Compare
Set alert

Price alert · DNPLY

All alert types
8.56 USD -0.13 (-1.50%)

Regular-session close

8.45 Day range 8.45
7.66 52-week range 10.66
YTD
-0.35%
1 year
+1.42%

DNPLY price history

DNPLY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.458.458.458.45-0.24-2.76%150
Nov 12, 20268.588.958.588.69+0.38+4.57%50,300
Nov 11, 20268.348.588.318.31-0.31-3.60%1,000
Nov 10, 20268.818.848.418.62+0.06+0.70%34,700
Nov 9, 20268.198.718.198.56+0.38+4.65%5,300
Nov 6, 20268.498.498.118.18-0.65-7.36%8,500
Nov 5, 20268.858.858.598.83+0.25+2.91%7,500
Nov 4, 20268.838.888.588.58-0.17-1.94%1,900
Nov 3, 20268.959.078.658.75-0.21-2.34%1,700
Nov 2, 20268.809.038.668.96-0.05-0.55%3,200
Oct 30, 20268.699.098.699.01-0.20-2.17%36,900
Oct 29, 20268.839.438.839.21+0.07+0.77%10,000
Oct 28, 20269.389.489.149.14+0.10+1.11%700
Oct 27, 20268.729.398.729.04+0.07+0.78%13,200
Oct 26, 20268.658.998.658.97-0.09-0.99%2,800
Oct 23, 20268.809.078.739.06-0.28-3.00%2,400
Oct 22, 20269.349.349.349.34+0.28+3.09%1,200
Oct 21, 20269.299.299.069.06-0.11-1.20%3,900
Oct 20, 20269.009.489.009.17-0.10-1.08%3,500
Oct 19, 20269.309.308.959.27+0.53+6.06%2,400
Oct 16, 20268.629.148.628.740.000.00%4,500
Oct 15, 20268.998.998.698.74-0.55-5.92%9,600
Oct 14, 20268.889.298.869.29+0.27+2.99%23,800
Oct 13, 20269.109.109.019.02-0.23-2.49%4,900
Oct 12, 20269.219.309.209.25+0.06+0.65%4,300
Oct 9, 20269.519.619.179.19+0.23+2.57%3,600
Oct 8, 20269.239.238.968.96-0.79-8.10%6,900
Oct 7, 20269.109.759.109.75+0.25+2.63%4,700
Oct 6, 20269.449.549.449.50-0.07-0.73%8,700
Oct 5, 20269.759.759.569.57+0.11+1.16%2,000
Oct 2, 20269.409.539.269.46+0.06+0.64%2,900
Oct 1, 20269.439.439.359.40+0.15+1.62%4,300
Sep 30, 20269.419.419.069.25+0.02+0.22%16,700
Sep 29, 20269.199.329.199.23-0.15-1.60%20,400
Sep 28, 20269.509.509.149.38-0.12-1.26%9,000
Sep 25, 20269.509.539.379.50+0.44+4.86%3,000
Sep 24, 20269.389.389.069.06-0.21-2.27%5,500
Sep 23, 20269.379.739.279.27+0.20+2.21%6,100
Sep 22, 20269.429.439.079.07-0.35-3.72%3,700
Sep 21, 20269.429.609.429.42+0.08+0.86%6,500
Sep 18, 20269.119.929.119.34-0.30-3.11%2,000
Sep 17, 20269.639.649.639.64-0.04-0.41%1,800
Sep 16, 20269.689.689.689.68-0.07-0.72%2,100
Sep 15, 20269.629.759.529.75-0.33-3.27%1,500
Sep 14, 20269.7210.089.4810.08+0.19+1.92%5,600
Sep 11, 20269.899.899.709.89-0.07-0.70%900
Sep 10, 20269.969.969.909.96+0.29+3.00%1,600
Sep 9, 20269.6610.099.669.67-0.01-0.10%2,100
Sep 8, 202610.2410.249.499.68-0.03-0.31%7,100
Sep 4, 20269.809.809.719.71+0.02+0.21%1,300
Sep 3, 20269.349.879.349.69+0.20+2.11%1,500
Sep 2, 20269.519.689.499.49+0.32+3.49%4,000
Sep 1, 20269.709.889.179.17-0.17-1.82%1,400
Aug 31, 202610.0710.079.349.34-0.48-4.89%12,200
Aug 28, 20269.709.829.559.82+0.24+2.51%1,700
Aug 27, 20269.5910.009.559.58-0.37-3.72%2,000
Aug 26, 20269.299.959.299.950.000.00%2,900
Aug 25, 20269.4510.079.459.95-0.22-2.16%1,600
Aug 24, 20269.7110.179.7110.17+0.01+0.10%3,500
Aug 21, 202610.2610.2610.0010.16-0.39-3.70%6,000
Aug 20, 20269.8910.559.8910.55+0.21+2.03%2,500
Aug 19, 202610.0010.5610.0010.34-0.08-0.77%5,300
Aug 18, 202610.4210.4210.4210.42+0.09+0.87%500
Aug 17, 202610.5110.5310.3310.33-0.09-0.86%3,400
Aug 14, 202610.4210.4210.4210.42+0.04+0.39%1,200

65 days, newest first. Daily bars as drawn on the DNPLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.