Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DNPCF
DAI NIPPON PRINT ORD NEW
stock OTC

Inactive
Mar 2, 2021
18.47USD+8.138%(+1.39)1,055
Pre-market
0.00USD-100.000%(-17.70)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-02-01		17.080017.080017.080017.0800-3.503%1,0550.000%
2021-01-28		17.700017.700017.700017.7000-2.854%1,055-3.503%
2020-12-15		18.220018.220018.220018.2200-0.164%1,080-6.257%
2020-12-07		18.150018.250018.150018.2500-5.047%6,800-6.411%
2020-11-16		19.170019.220019.170019.2200-4.780%6,000-11.134%
2020-10-21		20.284820.284820.184820.1848-4.110%8,400-15.382%
2020-08-24		20.950021.050020.950021.0500-0.237%8,100-18.860%
2020-08-19		21.200021.200021.100021.1000-7.456%3,760-19.052%
2020-06-26		22.800022.800022.800022.8000-3.879%600-25.088%
2020-06-23		23.720023.720023.720023.7200+6.368%10,000-27.993%
2020-05-28		22.300022.300022.300022.3000+11.612%1,785-23.408%
2020-05-07		20.040020.040019.980019.9800-28.643%5,000-14.515%
2020-02-06		28.000028.000028.000028.0000-1.060%300-39.000%
2020-02-04		28.000028.300028.000028.3000+3.097%2,329-39.647%
2019-11-19		27.450027.450027.450027.4500+3.507%1,700-37.778%
2019-10-29		26.630026.630026.520026.5200+2.236%10,000-35.596%
2019-10-22		25.840025.940025.840025.9400+1.725%3,000-34.156%
2019-10-18		25.500025.500025.500025.5000-0.778%499-33.020%
2019-09-19		25.700025.700025.700025.7000-0.388%136-33.541%
2019-09-17		25.800025.800025.800025.8000+1.775%3,000-33.798%
2019-09-16		25.350025.350025.350025.3500+6.827%2,000-32.623%
2019-09-11		23.730023.730023.730023.7300+10.888%5,000-28.024%
2019-08-21		21.350021.400021.350021.4000-2.727%8,000-20.187%
2019-06-18		22.000022.000022.000022.0000-6.780%115-22.364%
2019-04-15		23.600023.600023.600023.6000+7.273%112-27.627%
2019-03-21		22.000022.000022.000022.0000-4.638%1,000-22.364%
2019-02-27		23.070023.070023.070023.0700-3.351%185-25.964%
2019-02-25		23.870023.870023.870023.8700+2.888%185-28.446%
2019-02-20		23.160023.200023.160023.2000-0.043%5,700-26.379%
2018-10-03		23.210023.210023.210023.2100+4.315%113-26.411%
2018-06-28		22.250022.250022.250022.2500+9.069%300-23.236%
2018-02-14		20.400020.400020.400020.4000-12.296%5,900-16.275%
2018-01-23		23.170023.260023.170023.2600-1.231%9,200-26.569%
2017-10-02		23.550023.550023.550023.5500-3.642%479-27.473%
2017-09-12		24.440024.440024.440024.4400+2.905%1,000-30.115%
2017-08-18		23.660023.750023.660023.7500+3.712%18,000-28.084%
2017-06-08		22.900022.900022.900022.9000+13.142%500-25.415%
2017-02-06		20.240020.240020.240020.2400+2.429%181-15.613%
2016-12-28		19.760019.760019.760019.7600-0.704%100-13.563%
2016-12-14		19.995019.995019.900019.9000-4.602%22,000-14.171%
2016-08-11		20.860020.860020.860020.8600-8.749%690-18.121%
2016-07-22		22.860022.860022.860022.8600+21.209%150-25.284%
2016-01-07		18.860018.860018.860018.8600-8.000%162-9.438%
2015-03-20		20.500020.500020.500020.5000+14.079%690-16.683%
2015-01-05		18.060018.060017.970017.9700+0.167%18,000-4.953%
2014-12-30		17.940017.940017.940017.9400+3.759%1,000-4.794%
2014-12-09		17.240017.290017.240017.2900-2.050%10,000-1.215%
2014-12-01		17.651817.651817.651817.6518-1.934%3,330-3.239%
2014-11-07		18.000018.000018.000018.0000-0.881%1,000-5.111%
2014-11-06		18.160018.160018.160018.1600-1.944%520-5.947%
2014-10-14		18.520018.520018.520018.5200-11.388%165-7.775%
2014-08-19		20.900020.900020.900020.9000+0.288%421-18.278%
2014-08-14		20.840020.840020.840020.8400+2.964%380-18.042%
2014-06-05		20.240020.240020.240020.2400+5.362%880-15.613%
2014-05-14		19.160019.210019.160019.2100+3.391%14,000-11.088%
2014-03-24		18.580018.580018.580018.5800-2.211%15,609-8.073%
2014-02-06		19.000019.000019.000019.0000-8.742%380-10.105%
2014-01-17		20.720020.820020.720020.8200+0.872%40,000-17.963%
2013-11-29		20.640020.640020.640020.6400-0.578%1,900-17.248%
2013-11-14		20.760020.760020.760020.7600+2.065%770-17.726%
2013-10-03		20.340020.340020.340020.3400-1.549%400-16.028%
2013-09-17		20.660020.660020.660020.6600+1.698%500-17.328%
2013-09-11		20.315020.315020.315020.3150+24.023%1,000-15.924%
2013-06-06		16.380016.380016.380016.3800-13.150%1,000+4.274%
2013-04-22		18.860018.860018.860018.8600-0.737%440-9.438%
2013-04-19		19.000019.000019.000019.0000-2.062%405-10.105%
2013-03-22		19.400019.400019.400019.40000.000%510-11.959%
2013-03-19		19.400019.400019.400019.4000+14.657%510-11.959%
2013-02-22		16.920016.920016.920016.9200+2.795%770+0.946%
2013-02-15		16.460016.460016.460016.4600+4.841%1,000+3.767%
2013-01-29		15.700015.700015.700015.7000+4.667%405+8.790%
2012-12-27		15.000015.000015.000015.0000-1.575%780+13.867%
2012-12-10		15.240015.240015.240015.2400+0.646%500+12.073%
2012-11-27		15.142215.142215.142215.1422+2.036%2,000+12.797%
2012-11-26		14.840014.840014.840014.8400+6.000%1,000+15.094%
2012-11-05		14.000014.000014.000014.0000+6.870%1,650+22.000%
2012-10-10		12.860013.100012.860013.1000-9.492%300+30.382%
2012-09-13		14.473814.473814.473814.4738+6.425%4,000+18.006%
2012-09-04		13.600013.600013.600013.6000-4.895%1,000+25.588%
2012-08-29		14.300014.300014.300014.3000-0.970%1,000+19.441%
2012-08-15		14.440014.440014.440014.4400-6.839%1,000+18.283%
2012-07-05		15.500015.500015.500015.5000+6.456%2,470+10.194%
2012-05-30		14.560014.560014.560014.5600-2.674%1,000+17.308%
2012-05-21		14.960014.960014.960014.9600-0.927%380+14.171%
2012-05-18		15.100015.100015.100015.1000-5.531%3,690+13.113%
2012-05-11		15.600015.984015.600015.9840-9.542%3,740+6.857%
2012-04-24		17.670017.670017.670017.6700-12.090%87,000-3.339%
2012-03-23		20.100020.100020.100020.1000-2.427%335-15.025%
2012-02-06		20.600020.600020.600020.6000-2.091%2,000-17.087%
2012-01-27		21.040021.040021.040021.0400+9.698%2,100-18.821%
2011-12-12		19.180019.180019.180019.1800-0.312%1,000-10.949%
2011-12-05		19.240019.240019.240019.2400+0.208%370-11.227%
2011-11-30		19.200019.200019.200019.2000+2.674%1,000-11.042%
2011-11-29		18.700018.700018.700018.7000-1.579%1,000-8.663%
2011-11-17		19.000019.000019.000019.0000-2.163%1,000-10.105%
2011-11-15		19.420019.420019.420019.4200-3.287%740-12.049%
2011-11-09		20.080020.080020.080020.0800-0.298%1,000-14.940%
2011-11-08		20.140020.140020.140020.1400+2.234%1,000-15.194%
2011-09-21		19.700019.700019.700019.7000-14.497%620-13.299%
2011-07-26		23.040023.040023.040023.0400+3.411%2,000-25.868%
2011-06-30		22.280022.280022.280022.2800+2.283%5,000-23.339%
2011-06-13		21.782621.782621.782621.7826-3.617%4,000-21.589%
2011-05-18		22.600022.600022.600022.6000-5.201%180-24.425%
2011-05-02		23.840023.840023.840023.8400+5.393%1,000-28.356%
2011-04-06		22.620022.620022.620022.6200-3.085%1,000-24.492%
2011-04-04		23.340023.340023.340023.3400-1.018%1,000-26.821%
2011-03-22		23.580023.580023.580023.5800-11.553%1,960-27.566%
2011-03-03		26.820026.820026.660026.6600+0.226%8,000-35.934%
2011-03-01		26.600026.600026.600026.6000-5.000%180-35.789%
2011-01-19		28.000028.000028.000028.0000+0.719%730-39.000%
2011-01-12		27.800027.800027.800027.8000+1.608%1,000-38.561%
2011-01-10		27.360027.360027.360027.3600+1.634%350-37.573%
2010-12-28		26.920026.920026.920026.9200+0.824%650-36.553%
2010-12-14		26.700026.700026.700026.7000+2.142%1,260-36.030%
2010-12-10		26.140026.140026.140026.1400+1.005%1,000-34.660%
2010-12-07		25.700025.880025.700025.8800+1.650%2,360-34.003%
2010-12-02		25.460025.460025.460025.4600+1.434%2,000-32.914%
2010-12-01		25.100025.100025.100025.1000+1.210%5,000-31.952%
2010-11-26		24.500024.940024.500024.8000-4.395%2,000-31.129%
2010-11-08		25.760025.940025.760025.9400+1.725%4,060-34.156%
2010-11-05		25.500025.500025.500025.5000+1.432%2,000-33.020%
2010-10-29		25.140025.140025.140025.1400-0.238%1,000-32.060%
2010-10-18		25.200025.200025.200025.2000+1.205%4,000-32.222%
2010-10-15		24.900024.900024.900024.9000-0.002%1,000-31.406%
2010-09-29		24.825624.900424.825624.9004+1.221%10,000-31.407%
2010-09-28		24.600024.600024.600024.6000-0.806%1,110-30.569%
2010-09-22		24.800024.800024.800024.8000+5.983%6,790-31.129%
2010-08-30		23.400023.400023.400023.4000-2.500%1,000-27.009%
2010-08-17		24.000024.000024.000024.0000+2.128%1,000-28.833%
2010-08-12		23.500023.500023.500023.5000-2.893%1,230-27.319%
2010-08-09		24.800025.000024.200024.2000+4.310%4,000-29.421%
2010-07-20		23.200023.200023.200023.2000-3.734%2,570-26.379%
2010-07-14		24.100024.100024.100024.1000+2.022%2,000-29.129%
2010-06-25		23.622423.622423.622423.6224-0.746%9,000-27.696%
2010-06-18		24.100024.100023.800023.8000-2.058%3,000-28.235%
2010-05-26		24.300024.300024.300024.3000-0.816%510-29.712%
2010-05-24		24.500024.500024.500024.5000-3.543%3,000-30.286%
2010-05-19		25.400025.400025.400025.4000-4.151%1,000-32.756%
2010-05-10		26.500026.500026.500026.50000.000%590-35.547%
2010-05-05		26.500026.500026.500026.5000-0.376%1,000-35.547%
2010-05-04		26.500026.600026.500026.6000-2.564%2,630-35.789%
2010-04-12		27.300027.300027.300027.3000-0.312%370-37.436%
2010-04-08		27.385427.385427.385427.3854+3.341%2,000-37.631%
2010-03-31		26.500026.500026.500026.5000-2.214%620-35.547%
2010-03-30		27.100027.100027.100027.1000+1.498%2,000-36.974%
2010-03-29		26.700026.700026.700026.7000+1.216%1,000-36.030%
2010-03-16		26.379226.379226.379226.3792-0.830%877-35.252%
2010-03-12		26.600026.600026.600026.6000+3.502%1,000-35.789%
2010-03-04		25.700025.700025.700025.7000-4.461%1,000-33.541%
2010-02-23		26.900026.900026.900026.9000+1.173%915-36.506%
2010-02-08		26.494026.588026.494026.5880+0.332%6,000-35.760%
2010-02-05		26.500026.500026.500026.5000+1.923%205-35.547%
2010-01-08		26.000026.000026.000026.0000+0.775%1,000-34.308%
2009-12-16		25.800025.800025.800025.8000+2.789%720-33.798%
2009-12-15		25.100025.100025.100025.1000-2.335%1,000-31.952%
2009-12-07		25.700025.700025.700025.7000+4.898%550-33.541%
2009-11-17		24.500024.500024.500024.5000+1.287%1,000-30.286%
2009-11-13		24.188624.188624.188624.1886+0.786%2,000-29.388%
2009-11-02		24.000024.000024.000024.0000-4.382%760-28.833%
2009-10-28		25.100025.100025.100025.1000-1.181%1,000-31.952%
2009-10-23		25.400025.400025.400025.4000-8.064%1,000-32.756%
2009-09-30		27.627827.627827.627827.6278-3.060%2,000-38.178%
2009-07-28		28.500028.500028.500028.5000+3.261%1,000-40.070%
2009-07-24		27.600027.600027.600027.6000+4.151%41,520-38.116%
2009-07-02		26.900026.900026.500026.5000-2.574%3,000-35.547%
2009-07-01		27.200027.200027.200027.2000+3.030%1,640-37.206%
2009-06-29		26.500026.500026.400026.4000+0.763%3,610-35.303%
2009-06-25		26.200026.200026.200026.2000+0.575%720-34.809%
2009-06-23		26.050226.050226.050226.0502+5.466%9,000-34.434%
2009-06-16		24.700024.700024.700024.7000-4.633%20,590-30.850%
2009-06-02		26.100026.100025.900025.9000+1.969%3,400-34.054%
2009-05-29		25.400025.400025.400025.4000+22.115%760-32.756%
2009-04-24		20.800020.800020.800020.8000+2.463%2,490-17.885%
2009-04-23		20.300020.300020.300020.3000+4.639%650-15.862%
2009-04-21		19.400019.400019.400019.4000+4.865%1,000-11.959%
2009-04-06		18.500018.500018.500018.5000+2.210%403-7.676%
2009-03-31		18.100018.100018.100018.1000-6.701%120-5.635%
2009-03-25		19.400019.400019.400019.4000+2.646%1,189-11.959%
2009-03-23		18.700018.900018.700018.9000+14.545%1,889-9.630%
2009-03-13		16.500016.800016.500016.5000+2.357%2,403+3.515%
2009-03-11		16.120016.120016.120016.1200+2.025%1,000+5.955%
2009-03-10		15.800015.800015.800015.8000-3.067%1,000+8.101%
2009-03-06		16.300016.300016.300016.30000.000%1,000+4.785%
2009-03-05		16.300016.300016.300016.3000+3.165%620+4.785%
2009-03-03		15.800015.800015.800015.8000-3.659%1,000+8.101%
2009-02-26		16.400016.400016.400016.4000+0.613%4,000+4.146%
2009-02-24		16.300016.300016.300016.3000-15.104%36,680+4.785%
2009-02-09		19.200019.200019.200019.2000-4.000%520-11.042%
2009-02-05		20.000020.000020.000020.0000+2.564%1,000-14.600%
2009-01-29		19.500019.500019.500019.5000-0.510%31,000-12.410%
2009-01-20		19.600019.600019.600019.6000-5.769%1,000-12.857%
2009-01-05		20.800020.800020.800020.8000-1.887%1,000-17.885%
2008-12-18		21.200021.200021.200021.2000+6.000%1,000-19.434%
2008-12-12		20.000020.000020.000020.0000-3.846%650-14.600%
2008-12-09		20.800020.800020.800020.8000+1.463%1,450-17.885%
2008-12-08		20.500020.500020.500020.5000+1.990%1,000-16.683%
2008-12-04		20.100020.100020.100020.10000.000%1,000-15.025%
2008-11-26		20.100020.100020.100020.1000-2.899%1,000-15.025%
2008-11-25		20.700020.700020.700020.7000+6.154%1,000-17.488%
2008-11-24		19.500020.000019.500019.5000+1.036%5,000-12.410%
2008-11-21		19.300019.300019.300019.3000-16.663%1,910-11.503%
2008-11-14		23.159023.159023.159023.1590+8.220%1,630-26.249%
2008-11-07		21.400021.400021.400021.40000.000%1,000-20.187%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC