Dark

DNPLY
DAI NIPPON PRINTING S/ADR
stock OTC ADR

EOD

Aug 6, 2026

9.16USD-1.399%(-0.13)35,363

Pre-market

0.00USD-100.000%(-9.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	9.8128	9.81280	9.1600	9.1600	-1.399%	35,363	0.000%
2026-08-05	9.4000	9.51500	9.2900	9.2900	+0.270%	5,796	-1.399%
2026-08-04	9.4700	9.47000	9.2300	9.2650	+1.590%	5,169	-1.133%
2026-08-03	8.9400	9.25000	8.9400	9.1200	+1.446%	14,042	+0.439%
2026-07-31	9.0850	9.10000	8.9900	8.9900	-3.850%	3,914	+1.891%
2026-07-30	9.2300	9.35000	8.9200	9.3500	+0.608%	20,209	-2.032%
2026-07-29	9.2050	9.29350	9.2000	9.2935	-1.133%	1,494	-1.436%
2026-07-28	9.2500	9.40000	8.8000	9.4000	-2.792%	10,618	-2.553%
2026-07-27	9.5100	9.71160	9.5100	9.6700	+1.950%	2,357	-5.274%
2026-07-24	9.3500	9.53000	9.3000	9.4850	-0.420%	4,386	-3.426%
2026-07-23	9.4000	9.68560	9.4000	9.5250	-5.972%	32,806	-3.832%
2026-07-22	9.7450	10.13000	9.6600	10.1300	+4.974%	6,056	-9.576%
2026-07-21	9.6000	9.82000	9.5950	9.6500	-1.430%	3,881	-5.078%
2026-07-20	10.0000	10.00000	9.5900	9.7900	-2.100%	5,595	-6.435%
2026-07-17	9.5840	10.00000	9.5840	10.0000	-1.961%	3,741	-8.400%
2026-07-16	9.4900	10.20000	9.4900	10.2000	+5.372%	11,364	-10.196%
2026-07-15	9.7020	9.80750	9.6800	9.6800	+4.086%	2,011	-5.372%
2026-07-14	9.3590	9.80000	9.3000	9.3000	-1.795%	6,688	-1.505%
2026-07-13	9.4100	9.60500	9.2000	9.4700	-3.367%	72,881	-3.273%
2026-07-10	9.8330	9.83300	9.5400	9.8000	+0.513%	13,724	-6.531%
2026-07-09	9.6450	10.00000	9.6450	9.7500	+5.554%	3,276	-6.051%
2026-07-08	9.5700	9.94000	9.2000	9.2370	-4.576%	1,874	-0.834%
2026-07-07	10.1100	10.11000	9.5900	9.6800	-0.616%	2,491	-5.372%
2026-07-06	9.5000	9.74000	9.4200	9.7400	+6.332%	5,481	-5.955%
2026-07-02	9.2800	9.36000	9.1500	9.1600	+4.926%	2,791	0.000%
2026-07-01	9.1150	9.15000	8.7300	8.7300	-4.694%	24,989	+4.926%
2026-06-30	9.0700	9.25000	9.0510	9.1600	+1.215%	7,008	0.000%
2026-06-29	8.8650	9.05000	8.8600	9.0500	+3.311%	3,840	+1.215%
2026-06-26	8.8050	8.91200	8.6600	8.7600	+4.659%	3,893	+4.566%
2026-06-25	8.4320	8.99000	8.3700	8.3700	+0.601%	5,299	+9.438%
2026-06-24	8.7220	8.99000	8.3200	8.3200	-0.794%	3,444	+10.096%
2026-06-23	8.6315	8.63150	8.3800	8.3866	-2.368%	7,143	+9.222%
2026-06-22	8.6950	8.99000	8.5900	8.5900	+3.494%	4,102	+6.636%
2026-06-18	8.4900	8.62000	8.3000	8.3000	+2.217%	5,738	+10.361%
2026-06-17	8.2450	8.29990	8.0580	8.1200	-0.733%	6,946	+12.808%
2026-06-16	8.2450	8.27000	7.9400	8.1800	-1.683%	36,021	+11.980%
2026-06-15	8.5250	8.52935	8.2700	8.3200	+1.217%	8,752	+10.096%
2026-06-12	8.1700	8.22500	8.0200	8.2200	+3.008%	4,420	+11.436%
2026-06-11	8.0700	8.07160	7.9800	7.9800	-2.086%	5,364	+14.787%
2026-06-10	8.0300	8.15000	7.9200	8.1500	0.000%	1,810	+12.393%
2026-06-09	8.2000	8.25000	8.0100	8.1500	+0.617%	8,808	+12.393%
2026-06-08	8.2000	8.20000	7.9100	8.1000	+0.372%	9,536	+13.086%
2026-06-05	8.5400	8.54000	8.0700	8.0700	-3.469%	43,742	+13.507%
2026-06-04	8.2590	8.42000	8.2340	8.3600	-1.415%	18,558	+9.569%
2026-06-03	8.6050	8.83000	8.4500	8.4800	+1.163%	40,939	+8.019%
2026-06-02	8.5200	8.59900	8.2700	8.3825	-2.868%	20,373	+9.275%
2026-06-01	8.5000	8.68000	8.5000	8.6300	+0.583%	4,998	+6.141%
2026-05-29	8.6800	8.68640	8.5800	8.5800	-0.464%	7,682	+6.760%
2026-05-28	8.6600	8.66000	8.4700	8.6200	+2.012%	7,726	+6.265%
2026-05-27	8.5650	8.70000	8.4400	8.4500	+1.930%	10,291	+8.402%
2026-05-26	8.4075	8.72500	8.2500	8.2900	-0.120%	7,739	+10.495%
2026-05-22	8.3050	8.46000	8.2924	8.3000	-2.725%	2,681	+10.361%
2026-05-21	8.4400	8.73000	8.4400	8.5325	-2.410%	37,231	+7.354%
2026-05-20	8.6800	8.74320	8.4300	8.7432	+2.620%	6,670	+4.767%
2026-05-19	8.7450	8.80000	8.5200	8.5200	-4.911%	3,209	+7.512%
2026-05-18	9.0400	9.07400	8.9550	8.9600	-2.397%	5,879	+2.232%
2026-05-15	9.3240	9.34000	9.1800	9.1800	-0.542%	3,503	-0.218%
2026-05-14	9.4250	9.45000	9.2000	9.2300	-8.068%	5,519	-0.758%
2026-05-13	9.9500	10.13000	9.9500	10.0400	-4.198%	4,232	-8.765%
2026-05-12	10.0950	10.48000	10.0700	10.4800	+0.287%	4,184	-12.595%
2026-05-11	10.5800	10.65000	10.4500	10.4500	+2.151%	4,632	-12.344%
2026-05-08	10.2400	10.24000	10.1300	10.2300	+0.196%	3,443	-10.459%
2026-05-07	10.2700	10.63000	10.2100	10.2100	+0.393%	3,320	-10.284%
2026-05-06	10.0275	10.17000	9.8850	10.1700	+5.938%	3,606	-9.931%
2026-05-05	9.3500	9.60500	9.0764	9.6000	+2.674%	2,889	-4.583%
2026-05-04	9.4350	9.46500	9.2330	9.3500	+0.538%	21,614	-2.032%
2026-05-01	9.4600	9.65000	9.3000	9.3000	0.000%	42,754	-1.505%
2026-04-30	9.6700	9.67000	9.2100	9.3000	+1.639%	3,902	-1.505%
2026-04-29	9.6100	9.61000	9.1000	9.1500	+1.441%	2,480	+0.109%
2026-04-28	9.2650	9.50000	9.0200	9.0200	-4.752%	11,287	+1.552%
2026-04-27	9.4060	9.47000	9.2000	9.4700	+1.828%	9,370	-3.273%
2026-04-24	8.9600	9.68000	8.9600	9.3000	+0.868%	51,363	-1.505%
2026-04-23	9.1180	9.56000	8.9616	9.2200	-0.324%	1,747	-0.651%
2026-04-22	9.2700	9.58000	9.2450	9.2500	-2.375%	5,409	-0.973%
2026-04-21	9.6300	9.63000	9.4750	9.4750	-2.118%	1,912	-3.325%
2026-04-20	9.1700	9.68000	9.1700	9.6800	-0.258%	2,330	-5.372%
2026-04-17	9.7200	9.86000	9.7050	9.7050	+1.517%	2,114	-5.616%
2026-04-16	9.6000	9.70000	9.5000	9.5600	+3.401%	2,465	-4.184%
2026-04-15	9.2350	9.25000	8.9700	9.2456	+3.072%	1,460	-0.926%
2026-04-14	9.6600	9.66000	8.9700	8.9700	-2.031%	4,171	+2.118%
2026-04-13	9.0700	9.28000	9.0700	9.1560	-2.284%	2,100	+0.044%
2026-04-10	9.4300	9.43500	9.3400	9.3700	-1.885%	3,236	-2.241%
2026-04-09	9.3040	9.55000	9.2800	9.5500	-0.521%	28,259	-4.084%
2026-04-08	9.5410	9.60000	9.0500	9.6000	+9.091%	4,231	-4.583%
2026-04-07	8.7800	9.10000	8.7800	8.8000	-2.439%	3,419	+4.091%
2026-04-06	8.8500	9.02000	8.7816	9.0200	-0.221%	8,176	+1.552%
2026-04-02	8.7500	9.05000	8.7500	9.0400	+1.459%	9,394	+1.327%
2026-04-01	9.1340	9.56000	8.9100	8.9100	-2.516%	9,257	+2.806%
2026-03-31	9.0100	9.14000	8.7200	9.1400	+4.100%	16,449	+0.219%
2026-03-30	8.9600	8.96000	8.7000	8.7800	-0.159%	3,967	+4.328%
2026-03-27	8.8740	9.29000	8.6500	8.7940	-4.413%	3,772	+4.162%
2026-03-26	9.0000	9.23000	9.0000	9.2000	-2.232%	3,007	-0.435%
2026-03-25	8.8800	9.56250	8.8800	9.4100	+2.172%	9,229	-2.657%
2026-03-24	9.4700	9.50000	9.1400	9.2100	+1.858%	6,954	-0.543%
2026-03-23	9.3500	9.35000	9.0000	9.0420	-7.546%	7,385	+1.305%
2026-03-20	9.6513	9.78000	8.8500	9.7800	+4.936%	2,395	-6.339%
2026-03-19	8.8100	9.32000	8.8100	9.3200	-0.534%	4,659	-1.717%
2026-03-18	9.4300	9.43000	9.3700	9.3700	-0.425%	12,540	-2.241%
2026-03-17	9.4300	9.43000	9.3350	9.4100	+1.401%	16,752	-2.657%
2026-03-16	9.2500	9.63000	9.2500	9.2800	+0.184%	10,388	-1.293%
2026-03-13	9.6600	9.66000	9.2630	9.2630	-0.718%	4,263	-1.112%
2026-03-12	9.4400	9.44000	9.3200	9.3300	-4.941%	6,854	-1.822%
2026-03-11	9.6675	9.81500	9.6675	9.8150	-3.014%	2,162	-6.673%
2026-03-10	9.7700	10.12000	9.5180	10.1200	+7.090%	2,023	-9.486%
2026-03-09	9.3500	9.52200	9.3400	9.4500	-4.545%	3,134	-3.069%
2026-03-06	9.6850	9.90000	9.6600	9.9000	+1.904%	1,449	-7.475%
2026-03-05	10.1500	10.15000	9.7150	9.7150	-3.907%	3,686	-5.713%
2026-03-04	10.1650	10.39050	10.1100	10.1100	+1.201%	8,406	-9.397%
2026-03-03	9.9250	10.05200	9.9000	9.9900	-3.571%	4,694	-8.308%
2026-03-02	10.6500	10.65000	10.3500	10.3600	-0.766%	4,030	-11.583%
2026-02-27	10.3530	10.44000	10.3500	10.4400	+1.261%	3,980	-12.261%
2026-02-26	10.4200	10.42000	10.2500	10.3100	-1.056%	3,142	-11.154%
2026-02-25	10.2000	10.47250	10.2000	10.4200	+2.157%	2,740	-12.092%
2026-02-24	10.5200	10.52000	10.2000	10.2000	+1.311%	4,727	-10.196%
2026-02-23	10.1950	10.20000	10.0680	10.0680	+1.492%	13,050	-9.019%
2026-02-20	9.8280	10.01200	9.8280	9.9200	+0.813%	2,909	-7.661%
2026-02-19	9.7500	9.84000	9.6800	9.8400	-0.606%	8,451	-6.911%
2026-02-18	9.9400	10.24990	9.8200	9.9000	+0.406%	8,079	-7.475%
2026-02-17	10.1000	10.10000	9.7500	9.8600	-2.473%	1,857	-7.099%
2026-02-13	10.4500	10.66000	10.0100	10.1100	-1.987%	3,436	-9.397%
2026-02-12	10.2400	10.45000	10.1300	10.3150	+0.438%	2,637	-11.197%
2026-02-11	10.2630	10.31000	10.2400	10.2700	+0.686%	5,435	-10.808%
2026-02-10	9.8220	10.20000	9.8220	10.2000	+1.493%	4,034	-10.196%
2026-02-09	10.0550	10.15750	9.9700	10.0500	+3.930%	8,959	-8.856%
2026-02-06	9.1800	9.67000	9.1800	9.6700	+2.763%	2,242	-5.274%
2026-02-05	8.8700	9.42000	8.8700	9.4100	-2.386%	2,908	-2.657%
2026-02-04	9.1300	9.64000	8.9200	9.6400	+5.125%	9,984	-4.979%
2026-02-03	9.2800	9.28000	8.9500	9.1700	+0.659%	3,354	-0.109%
2026-02-02	9.2400	9.24000	9.0500	9.1100	+1.561%	3,090	+0.549%
2026-01-30	8.9675	8.97000	8.9675	8.9700	-0.884%	1,412	+2.118%
2026-01-29	9.2900	9.33000	8.7500	9.0500	-0.659%	1,922	+1.215%
2026-01-28	9.4200	9.42000	9.0600	9.1100	-1.514%	35,567	+0.549%
2026-01-27	9.1775	9.25000	9.1775	9.2500	+3.583%	895	-0.973%
2026-01-26	9.3800	9.38000	8.9300	8.9300	-1.107%	2,937	+2.576%
2026-01-23	9.0200	9.20000	8.6900	9.0300	-0.111%	2,523	+1.440%
2026-01-22	9.1200	9.12000	9.0400	9.0400	+1.006%	14,308	+1.327%
2026-01-21	8.9000	9.01000	8.7700	8.9500	+2.015%	2,490	+2.346%
2026-01-20	9.1000	9.10000	8.7732	8.7732	-3.112%	2,232	+4.409%
2026-01-16	8.9300	9.06500	8.9300	9.0550	+1.004%	2,021	+1.160%
2026-01-15	8.7500	8.96500	8.7500	8.9650	+0.957%	6,235	+2.175%
2026-01-14	8.8750	8.89000	8.8085	8.8800	+0.932%	2,855	+3.153%
2026-01-13	8.8800	8.88000	8.7980	8.7980	-0.136%	1,006	+4.115%
2026-01-12	8.6800	8.92000	8.6800	8.8100	+1.909%	3,426	+3.973%
2026-01-09	8.7450	8.74500	8.6300	8.6450	-3.408%	1,504	+5.957%
2026-01-08	8.7250	8.95000	8.4500	8.9500	+4.191%	5,150	+2.346%
2026-01-07	8.4640	8.72000	8.4640	8.5900	-1.321%	7,292	+6.636%
2026-01-06	8.7900	8.99000	8.6975	8.7050	-1.136%	3,058	+5.227%
2026-01-05	8.8100	8.81750	8.7800	8.8050	+2.503%	7,316	+4.032%
2026-01-02	8.3575	8.61000	8.2500	8.5900	0.000%	4,916	+6.636%
2025-12-31	8.5750	8.59000	8.5500	8.5900	-0.377%	3,698	+6.636%
2025-12-30	8.6300	8.63000	8.6150	8.6225	+0.029%	8,555	+6.234%
2025-12-29	8.6350	8.63500	8.6200	8.6200	-0.634%	1,107	+6.265%
2025-12-26	8.6800	8.68500	8.6700	8.6750	-0.058%	4,348	+5.591%
2025-12-24	8.7400	8.74000	8.6800	8.6800	+0.115%	826	+5.530%
2025-12-23	8.7200	8.72000	8.6600	8.6700	-0.801%	5,663	+5.652%
2025-12-22	8.7100	8.74000	8.7000	8.7400	+1.157%	6,036	+4.805%
2025-12-19	8.6825	8.68250	8.6400	8.6400	-1.370%	3,338	+6.019%
2025-12-18	8.7350	8.76000	8.7350	8.7600	+1.038%	9,334	+4.566%
2025-12-17	8.7000	8.71250	8.6700	8.6700	-2.144%	2,818	+5.652%
2025-12-16	8.8725	8.87250	8.8275	8.8600	+1.257%	3,792	+3.386%
2025-12-15	8.8000	8.80000	8.7500	8.7500	+0.229%	4,641	+4.686%
2025-12-12	8.9000	8.90000	8.7200	8.7300	-0.688%	12,834	+4.926%
2025-12-11	8.7800	8.81000	8.7600	8.7905	+1.040%	15,657	+4.203%
2025-12-10	8.6800	8.73000	8.6400	8.7000	+2.534%	14,264	+5.287%
2025-12-09	8.6500	8.65000	8.3400	8.4850	+3.161%	54,466	+7.955%
2025-12-08	8.2050	8.27000	8.2050	8.2250	+0.920%	5,383	+11.368%
2025-12-05	8.0000	8.15000	8.0000	8.1500	-1.984%	615	+12.393%
2025-12-04	8.2900	8.31500	8.2300	8.3150	+0.181%	3,986	+10.162%
2025-12-03	8.1305	8.30000	8.1100	8.3000	+1.343%	22,976	+10.361%
2025-12-02	8.2450	8.27400	8.1900	8.1900	-1.566%	2,577	+11.844%
2025-12-01	8.3600	8.36000	8.1100	8.3203	-1.008%	7,599	+10.092%
2025-11-28	8.4050	8.40500	8.4050	8.4050	+2.375%	534	+8.983%
2025-11-26	8.0650	8.21000	8.0650	8.2100	+0.428%	4,057	+11.571%
2025-11-25	8.0650	8.20000	7.9600	8.1750	+1.414%	14,849	+12.049%
2025-11-24	8.0800	8.08000	7.9500	8.0610	+0.261%	16,037	+13.634%
2025-11-21	8.0350	8.09600	7.9900	8.0400	+2.813%	3,263	+13.930%
2025-11-20	7.9400	7.94500	7.8200	7.8200	+0.256%	9,065	+17.136%
2025-11-19	7.8400	7.84000	7.6600	7.8000	-0.763%	8,394	+17.436%
2025-11-18	7.9000	7.90000	7.8500	7.8600	+1.152%	105,637	+16.539%
2025-11-17	8.1500	8.15000	7.7705	7.7705	-9.577%	6,357	+17.882%
2025-11-14	8.8500	8.85000	8.4225	8.5935	+1.783%	4,261	+6.592%
2025-11-13	8.4900	8.49000	8.4400	8.4430	-1.020%	4,229	+8.492%
2025-11-12	8.5300	8.53000	8.5075	8.5300	+0.947%	1,584	+7.386%
2025-11-11	8.4350	8.45000	8.4100	8.4500	-0.295%	4,419	+8.402%
2025-11-10	8.4500	8.47500	8.4500	8.4750	+0.177%	1,769	+8.083%
2025-11-07	8.4200	8.46000	8.4100	8.4600	+0.380%	3,100	+8.274%
2025-11-06	8.4400	8.45000	8.4100	8.4280	+1.787%	6,085	+8.685%
2025-11-05	8.0500	8.43500	8.0500	8.2800	-0.517%	18,931	+10.628%
2025-11-04	8.3400	8.36500	8.3230	8.3230	-0.562%	7,365	+10.056%
2025-11-03	8.3800	8.43000	8.3200	8.3700	-3.460%	8,957	+9.438%
2025-10-31	8.6700	8.67000	8.6700	8.6700	+1.167%	507	+5.652%
2025-10-30	8.4300	8.67000	8.1900	8.5700	+2.328%	4,699	+6.884%
2025-10-29	8.4050	8.42000	8.3750	8.3750	-1.337%	1,535	+9.373%
2025-10-28	8.4800	8.48850	8.4700	8.4885	-0.300%	1,653	+7.911%
2025-10-27	8.5350	8.53500	8.5140	8.5140	-0.188%	2,052	+7.588%
2025-10-24	8.6600	8.66000	8.4934	8.5300	+1.306%	639	+7.386%
2025-10-23	8.6100	8.61000	8.4200	8.4200	-4.427%	2,157	+8.789%
2025-10-22	8.7300	8.81000	8.4600	8.8100	+2.921%	1,819	+3.973%
2025-10-21	8.4800	8.76990	8.4800	8.5600	-1.947%	1,980	+7.009%
2025-10-20	8.6135	8.87000	8.6100	8.7300	+2.827%	1,812	+4.926%
2025-10-17	8.5470	8.54700	8.4600	8.4900	+0.177%	9,694	+7.892%
2025-10-16	8.6200	8.70650	8.4750	8.4750	+0.893%	6,588	+8.083%
2025-10-15	8.4100	8.44000	8.3900	8.4000	-0.238%	3,854	+9.048%
2025-10-14	8.5400	8.54000	8.2800	8.4200	+0.838%	3,932	+8.789%
2025-10-13	8.3200	8.48000	8.3200	8.3500	+1.954%	4,979	+9.701%
2025-10-10	8.5500	8.55000	8.1900	8.1900	-4.098%	7,819	+11.844%
2025-10-09	8.6400	8.67000	8.5400	8.5400	+1.788%	1,044	+7.260%
2025-10-08	8.5400	8.58000	8.3900	8.3900	-4.333%	5,811	+9.178%
2025-10-07	8.7800	8.85000	8.6420	8.7700	-1.127%	1,813	+4.447%
2025-10-06	8.6750	8.87000	8.4800	8.8700	+4.476%	4,895	+3.269%
2025-10-03	8.5985	8.67000	8.4900	8.4900	-0.620%	3,989	+7.892%
2025-10-02	8.5200	8.57000	8.5200	8.5430	+0.152%	5,258	+7.222%
2025-10-01	8.5720	8.57200	8.5300	8.5300	+0.353%	5,125	+7.386%
2025-09-30	8.5000	8.50000	8.4800	8.5000	-0.527%	11,736	+7.765%
2025-09-29	8.5580	8.55800	8.5450	8.5450	+0.293%	2,565	+7.197%
2025-09-26	8.5200	8.52000	8.5000	8.5200	-0.234%	2,621	+7.512%
2025-09-25	8.5075	8.54000	8.5000	8.5400	-0.466%	622	+7.260%
2025-09-24	8.6100	8.61000	8.5800	8.5800	-1.152%	3,671	+6.760%
2025-09-23	8.6700	8.68000	8.6500	8.6800	+0.347%	4,959	+5.530%
2025-09-22	8.7750	8.77500	8.6500	8.6500	+0.698%	1,796	+5.896%
2025-09-19	8.5650	8.59000	8.5650	8.5900	-2.386%	3,255	+6.636%
2025-09-18	9.0000	9.00000	8.8000	8.8000	0.000%	4,170	+4.091%
2025-09-17	8.8150	8.81500	8.8000	8.8000	-1.895%	2,860	+4.091%
2025-09-16	8.9820	8.99000	8.9700	8.9700	+1.127%	4,195	+2.118%
2025-09-15	8.9300	9.00000	8.8700	8.8700	-0.225%	6,511	+3.269%
2025-09-12	8.9200	8.94000	8.8900	8.8900	-1.222%	6,057	+3.037%
2025-09-11	8.9700	9.00000	8.9700	9.0000	+1.523%	5,464	+1.778%
2025-09-10	8.9000	8.90000	8.8650	8.8650	+0.968%	2,283	+3.328%
2025-09-09	8.8850	8.90000	8.7800	8.7800	-2.314%	20,451	+4.328%
2025-09-08	8.9000	8.98800	8.9000	8.9880	+1.571%	3,527	+1.914%
2025-09-05	8.8900	8.89000	8.8450	8.8490	+2.538%	1,046	+3.515%
2025-09-04	8.6400	8.64000	8.6180	8.6300	-1.932%	8,013	+6.141%
2025-09-03	8.6550	8.80000	8.6550	8.8000	+4.265%	3,961	+4.091%
2025-09-02	8.6100	8.80000	8.4400	8.4400	-2.315%	3,489	+8.531%
2025-08-29	8.2601	8.64000	8.2601	8.6400	+2.735%	1,508	+6.019%
2025-08-28	8.3750	8.41000	8.3300	8.4100	-0.237%	4,090	+8.918%
2025-08-27	8.3500	8.54990	8.3500	8.4300	+2.742%	1,846	+8.660%
2025-08-26	8.2800	8.28000	8.0550	8.2050	-2.205%	4,600	+11.639%
2025-08-25	8.2600	8.39000	8.2600	8.3900	0.000%	2,306	+9.178%
2025-08-22	8.3600	8.50000	8.3600	8.3900	+1.206%	1,494	+9.178%
2025-08-21	8.1860	8.43400	8.0900	8.2900	-0.120%	6,486	+10.495%
2025-08-20	8.3500	8.35000	8.1400	8.3000	+1.393%	1,146	+10.361%
2025-08-19	8.3200	8.32500	8.1860	8.1860	-1.373%	3,187	+11.898%
2025-08-18	8.2250	8.45000	8.1920	8.3000	+0.242%	5,793	+10.361%
2025-08-15	8.1100	8.31400	8.0800	8.2800	+1.970%	3,395	+10.628%
2025-08-14	8.0500	8.32000	8.0500	8.1200	-3.905%	2,148	+12.808%
2025-08-13	8.2365	8.45000	8.2365	8.4500	+1.685%	1,321	+8.402%
2025-08-12	8.1500	8.31000	8.1500	8.3100	+1.311%	6,088	+10.229%
2025-08-11	8.2250	8.35000	8.2025	8.2025	+2.403%	3,445	+11.673%
2025-08-08	8.2500	8.43500	8.0000	8.0100	-1.838%	7,814	+14.357%
2025-08-07	7.9200	8.26000	7.9200	8.1600	-2.158%	20,255	+12.255%
2025-08-06	8.0900	8.34000	7.8400	8.3400	+4.380%	1,622	+9.832%
2025-08-05	8.0000	8.00000	7.8250	7.9900	+0.157%	7,263	+14.643%
2025-08-04	7.8300	8.00000	7.8300	7.9775	+0.599%	40,135	+14.823%
2025-08-01	7.9160	7.93000	7.9160	7.9300	+2.191%	1,194	+15.511%
2025-07-31	7.8700	8.00000	7.7400	7.7600	-1.146%	8,287	+18.041%
2025-07-30	7.8400	7.90400	7.8400	7.8500	+0.128%	1,735	+16.688%
2025-07-29	7.8450	7.84500	7.7100	7.8400	+0.455%	6,600	+16.837%
2025-07-28	7.8850	7.93100	7.8045	7.8045	-1.209%	5,160	+17.368%
2025-07-25	7.9050	7.90500	7.9000	7.9000	-1.003%	2,437	+15.949%
2025-07-24	7.6000	8.00000	7.6000	7.9800	+1.462%	39,154	+14.787%
2025-07-23	7.8600	7.88000	7.7500	7.8650	+3.623%	3,432	+16.465%
2025-07-22	7.6400	7.70000	7.5500	7.5900	-0.164%	16,117	+20.685%
2025-07-21	7.6485	7.65300	7.5000	7.6025	+0.695%	6,839	+20.487%
2025-07-18	7.6830	7.72360	7.4900	7.5500	-3.081%	6,850	+21.325%
2025-07-17	7.6500	7.79000	7.6500	7.7900	+6.131%	16,696	+17.587%
2025-07-16	7.4400	7.57000	7.3400	7.3400	-3.548%	18,427	+24.796%
2025-07-15	7.4550	7.61000	7.3500	7.6100	+2.423%	10,402	+20.368%
2025-07-14	7.3800	7.43000	7.3700	7.4300	-0.535%	14,559	+23.284%
2025-07-11	7.4900	7.49000	7.4100	7.4700	-1.360%	17,762	+22.624%
2025-07-10	7.5000	7.73900	7.5000	7.5730	-1.904%	20,689	+20.956%
2025-07-09	7.5900	7.72000	7.4600	7.7200	-0.515%	11,418	+18.653%
2025-07-08	7.4500	7.76000	7.4500	7.7600	-0.129%	25,463	+18.041%
2025-07-07	7.6450	7.77000	7.4600	7.7700	-1.646%	24,574	+17.889%
2025-07-03	7.7950	7.90000	7.7050	7.9000	-0.126%	5,449	+15.949%
2025-07-02	7.7700	7.91000	7.6300	7.9100	+4.491%	22,936	+15.803%
2025-07-01	7.6800	7.83000	7.4900	7.5700	-1.522%	18,806	+21.004%
2025-06-30	7.8000	7.80700	7.6050	7.6870	+1.425%	7,900	+19.162%
2025-06-27	7.5200	7.62000	7.5200	7.5790	+1.256%	29,716	+20.860%
2025-06-26	7.4490	7.48500	7.4490	7.4850	+2.122%	2,954	+22.378%
2025-06-25	7.3190	7.34000	7.3150	7.3295	+0.198%	10,452	+24.974%
2025-06-24	7.3100	7.33000	7.2970	7.3150	+1.351%	6,090	+25.222%
2025-06-23	6.8300	7.24000	6.8300	7.2175	-0.173%	41,924	+26.914%
2025-06-20	7.2300	7.30000	7.2300	7.2300	-2.952%	18,811	+26.694%
2025-06-18	7.4170	7.45000	7.4170	7.4499	+0.538%	31,257	+22.955%
2025-06-17	7.3600	7.41000	7.2500	7.4100	+1.264%	23,015	+23.617%
2025-06-16	7.3500	7.39000	7.3000	7.3175	-0.442%	28,561	+25.179%
2025-06-13	7.3870	7.38700	7.3500	7.3500	-1.475%	9,380	+24.626%
2025-06-12	7.7300	7.73000	7.4300	7.4600	+1.221%	13,158	+22.788%
2025-06-11	7.3880	7.42000	7.3700	7.3700	+0.505%	14,609	+24.288%
2025-06-10	7.3480	7.36000	7.3125	7.3330	-0.367%	6,288	+24.915%
2025-06-09	7.3420	7.38000	7.3420	7.3600	+1.657%	8,890	+24.457%
2025-06-06	7.2800	7.28000	7.2400	7.2400	-1.831%	12,087	+26.519%
2025-06-05	7.3900	7.39000	7.3750	7.3750	-1.007%	20,747	+24.203%
2025-06-04	7.4370	7.47000	7.4300	7.4500	+1.499%	23,317	+22.953%
2025-06-03	7.3200	7.34000	7.3000	7.3400	-1.872%	11,051	+24.796%
2025-06-02	7.4500	7.48000	7.4500	7.4800	+2.249%	23,068	+22.460%
2025-05-30	7.3210	7.32100	7.2800	7.3155	-0.361%	65,189	+25.214%
2025-05-29	7.3500	7.37000	7.3250	7.3420	+0.164%	8,946	+24.762%
2025-05-28	7.3400	7.34000	7.3300	7.3300	-0.272%	23,307	+24.966%
2025-05-27	7.2950	7.39000	7.2210	7.3500	+1.240%	46,064	+24.626%
2025-05-23	7.2600	7.29000	7.2500	7.2600	-0.357%	17,953	+26.171%
2025-05-22	7.2900	7.30000	7.2800	7.2860	+0.635%	53,337	+25.721%
2025-05-21	7.3080	7.31200	7.2400	7.2400	-0.275%	25,090	+26.519%
2025-05-20	7.2300	7.26000	7.2224	7.2600	-0.968%	11,858	+26.171%
2025-05-19	7.3300	7.34000	7.3100	7.3310	-1.332%	27,681	+24.949%
2025-05-16	7.4000	7.43000	7.4000	7.4300	-1.197%	11,230	+23.284%
2025-05-15	7.5000	7.54000	7.4400	7.5200	+2.452%	16,959	+21.809%
2025-05-14	7.2000	7.69000	7.2000	7.3400	+2.657%	17,104	+24.796%
2025-05-13	7.3050	7.63000	7.1500	7.1500	+1.418%	50,126	+28.112%
2025-05-12	7.0400	7.07000	7.0300	7.0500	+0.427%	14,542	+29.929%
2025-05-09	7.0440	7.05000	6.9900	7.0200	+0.372%	15,472	+30.484%
2025-05-08	7.0100	7.03000	6.9600	6.9940	+1.069%	45,288	+30.969%
2025-05-07	6.9500	6.95000	6.9100	6.9200	-0.646%	34,706	+32.370%
2025-05-06	6.9640	7.00000	6.9400	6.9650	-0.072%	21,184	+31.515%
2025-05-05	6.9250	7.02000	6.8300	6.9700	+1.146%	5,654	+31.420%
2025-05-02	6.9000	6.90000	6.8700	6.8910	+0.893%	20,439	+32.927%
2025-05-01	6.8650	6.88000	6.8300	6.8300	-1.443%	30,057	+34.114%
2025-04-30	6.8800	6.95000	6.8600	6.9300	-0.716%	45,784	+32.179%
2025-04-29	6.9700	7.02000	6.9244	6.9800	+0.143%	34,749	+31.232%
2025-04-28	6.7500	7.00000	6.6600	6.9700	+1.495%	22,550	+31.420%
2025-04-25	6.8200	6.87000	6.8200	6.8673	-0.010%	15,701	+33.386%
2025-04-24	6.9000	7.11000	6.8500	6.8680	+0.556%	14,064	+33.372%
2025-04-23	6.8900	6.92000	6.8300	6.8300	+0.147%	11,806	+34.114%
2025-04-22	6.7700	6.82000	6.7700	6.8200	+3.021%	51,814	+34.311%
2025-04-21	6.6550	6.65500	6.3800	6.6200	-2.216%	24,198	+38.369%
2025-04-17	6.6600	6.82000	6.5400	6.7700	-1.023%	60,509	+35.303%
2025-04-16	6.9100	6.91000	6.8400	6.8400	-0.870%	30,942	+33.918%
2025-04-15	6.9050	6.92000	6.8100	6.9000	0.000%	21,580	+32.754%
2025-04-14	6.8400	6.93000	6.8000	6.9000	+3.549%	28,547	+32.754%
2025-04-11	6.5900	6.68000	6.5600	6.6635	+1.578%	37,625	+37.465%
2025-04-10	6.5500	6.56000	6.3900	6.5600	-1.056%	78,482	+39.634%
2025-04-09	6.3200	6.80000	6.0700	6.6300	+5.911%	172,735	+38.160%
2025-04-08	6.5500	6.55000	6.2600	6.2600	-1.262%	150,642	+46.326%
2025-04-07	6.5400	6.63000	6.2100	6.3400	-4.662%	88,474	+44.479%
2025-04-04	6.7700	6.77250	6.6500	6.6500	-3.553%	44,352	+37.744%
2025-04-03	6.9450	6.94500	6.8900	6.8950	-1.076%	25,006	+32.850%
2025-04-02	7.0200	7.05100	6.9500	6.9700	-2.244%	7,988	+31.420%
2025-04-01	7.1400	7.16000	7.0800	7.1300	+0.281%	22,911	+28.471%
2025-03-31	7.1125	7.28000	7.0600	7.1100	-0.140%	27,128	+28.833%
2025-03-28	7.2100	7.45000	7.1200	7.1200	-4.692%	7,399	+28.652%
2025-03-27	7.4650	7.47050	7.3210	7.4705	+1.942%	13,661	+22.616%
2025-03-26	7.4250	7.42500	7.2800	7.3282	+1.218%	7,344	+24.997%
2025-03-25	7.2300	7.28000	7.2300	7.2400	-0.138%	9,710	+26.519%
2025-03-24	7.2905	7.38500	7.2500	7.2500	-1.961%	8,941	+26.345%
2025-03-21	7.4375	7.46000	7.3200	7.3950	-1.858%	16,334	+23.867%
2025-03-20	7.1400	7.60640	7.1400	7.5350	+0.467%	8,132	+21.566%
2025-03-19	7.5000	7.58900	7.3700	7.5000	+0.200%	7,876	+22.133%
2025-03-18	7.6200	7.62000	7.4500	7.4850	-0.200%	36,745	+22.378%
2025-03-17	7.5100	7.52000	7.4750	7.5000	+0.536%	9,782	+22.133%
2025-03-14	7.5500	7.56000	7.4600	7.4600	-3.492%	10,464	+22.788%
2025-03-13	7.5950	7.72990	7.4600	7.7299	+3.258%	16,937	+18.501%
2025-03-12	7.3700	7.50000	7.3700	7.4860	+1.436%	14,704	+22.362%
2025-03-11	7.4000	7.43000	7.3600	7.3800	-0.405%	20,690	+24.119%
2025-03-10	7.4100	7.41000	7.3300	7.4100	-0.803%	30,925	+23.617%
2025-03-07	7.4500	7.47000	7.4400	7.4700	-0.067%	11,596	+22.624%
2025-03-06	7.5635	7.69000	7.4400	7.4750	-1.385%	11,951	+22.542%
2025-03-05	7.6600	7.79000	7.5400	7.5800	+0.397%	21,803	+20.844%
2025-03-04	7.6900	7.88000	7.5144	7.5500	+1.342%	59,722	+21.325%
2025-03-03	7.4650	7.50000	7.4000	7.4500	+2.195%	47,906	+22.953%
2025-02-28	7.3400	7.34000	7.2288	7.2900	-2.016%	63,691	+25.652%
2025-02-27	7.4150	7.47450	7.2900	7.4400	-0.800%	8,111	+23.118%
2025-02-26	7.6300	7.63000	7.3700	7.5000	+0.127%	9,296	+22.133%
2025-02-25	7.3800	7.53000	7.3800	7.4905	+2.329%	61,506	+22.288%
2025-02-24	7.2200	7.59560	7.2200	7.3200	0.000%	18,747	+25.137%
2025-02-21	7.4700	7.60000	7.3200	7.3200	+1.455%	11,415	+25.137%
2025-02-20	7.1400	7.31000	7.1400	7.2150	+0.796%	12,289	+26.958%
2025-02-19	7.1300	7.19000	7.1300	7.1580	-0.445%	17,910	+27.969%
2025-02-18	7.1200	7.40000	7.1200	7.1900	-3.748%	26,326	+27.399%
2025-02-14	7.6230	7.71000	7.4300	7.4700	+4.916%	40,031	+22.624%

.dark-mode .Q7frXJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q7frXJ{ color: #333333; background-color: white; border: 2px solid #333333; }DNPLYDAI NIPPON PRINTING S/ADRstock OTC ADR

DNPLY
DAI NIPPON PRINTING S/ADR
stock OTC ADR