Dark

DNPUF
DAI NIPPON PHARM ORD
stock OTC

Inactive

Jul 14, 2026

8.41USD-10.680%(-1.01)350

Pre-market

0.00USD-100.000%(-9.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	8.4050	8.4050	8.4050	8.4050	-10.680%	350	0.000%
2026-06-17	9.4100	9.4100	9.4100	9.4100	+6.040%	800	-10.680%
2026-06-16	8.8740	8.8740	8.8740	8.8740	-5.293%	1,000	-5.285%
2026-06-02	9.5000	9.5000	9.3700	9.3700	-7.685%	750	-10.299%
2026-05-29	10.1500	10.1500	10.1500	10.1500	0.000%	820	-17.192%
2026-05-19	10.1500	10.1500	10.1500	10.1500	-5.140%	1,000	-17.192%
2026-05-14	10.7000	10.7000	10.7000	10.7000	+1.905%	500	-21.449%
2026-05-08	10.5000	10.5000	10.5000	10.5000	-8.096%	118	-19.952%
2026-05-01	11.4250	11.4250	11.4250	11.4250	-1.509%	100	-26.433%
2026-04-28	11.6000	11.6000	11.6000	11.6000	-3.333%	800	-27.543%
2026-04-21	15.0300	15.0300	12.0000	12.0000	-17.102%	1,443	-29.958%
2026-04-17	14.4756	14.4756	14.3900	14.4756	+30.293%	401	-41.937%
2026-04-07	13.3650	13.3650	11.1100	11.1100	-23.220%	1,002	-24.347%
2026-04-01	14.4700	14.4700	14.4700	14.4700	+6.554%	551	-41.914%
2026-03-31	13.2200	15.2200	13.2200	13.5800	+17.069%	1,403	-38.108%
2026-03-30	11.6000	11.6000	11.6000	11.6000	-11.281%	551	-27.543%
2026-03-26	13.0750	13.0750	13.0750	13.0750	+0.345%	150	-35.717%
2026-03-25	12.4900	13.0300	12.4900	13.0300	-2.485%	223	-35.495%
2026-03-23	13.3620	13.3620	10.2000	13.3620	-2.680%	1,622	-37.098%
2026-03-20	13.7300	13.7300	13.7300	13.7300	+0.719%	441	-38.784%
2026-03-19	13.6320	13.6320	13.6320	13.6320	+18.539%	700	-38.344%
2026-03-17	11.5000	11.5000	11.5000	11.5000	+3.978%	150	-26.913%
2026-03-16	12.2300	12.2300	11.0600	11.0600	-22.819%	3,510	-24.005%
2026-03-11	14.2900	14.3300	14.2900	14.3300	+13.281%	1,863	-41.347%
2026-03-10	12.6550	12.6550	12.6500	12.6500	+1.934%	3,119	-33.557%
2026-03-09	11.9800	14.3400	11.9800	12.4100	+1.888%	4,130	-32.272%
2026-03-05	12.6500	12.6500	12.1800	12.1800	-3.886%	2,050	-30.993%
2026-03-04	12.6725	12.6725	12.6725	12.6725	+7.394%	423	-33.675%
2026-03-03	12.0000	12.5965	11.8000	11.8000	-20.378%	1,321	-28.771%
2026-02-24	16.0000	16.0000	14.7950	14.8200	-8.800%	2,767	-43.286%
2026-02-23	17.4725	17.4725	16.2500	16.2500	+0.932%	2,832	-48.277%
2026-02-20	16.1000	16.1000	16.1000	16.1000	-6.414%	3,344	-47.795%
2026-02-18	19.2000	19.2000	16.9200	17.2034	+2.646%	2,783	-51.143%
2026-02-13	16.7600	16.7600	16.7600	16.7600	+5.425%	581	-49.851%
2026-02-12	15.8150	16.2525	15.8150	15.8975	+16.210%	4,671	-47.130%
2026-02-11	15.5070	15.5070	13.6800	13.6800	-15.451%	1,651	-38.560%
2026-02-10	15.0000	17.0500	15.0000	16.1800	+25.621%	3,673	-48.053%
2026-02-02	12.8800	12.8800	12.8800	12.8800	-10.306%	100	-34.744%
2025-12-12	14.3600	14.3600	14.3600	14.3600	-14.192%	219	-41.469%
2025-12-01	16.6000	16.7350	16.6000	16.7350	+0.813%	371	-49.776%
2025-11-24	16.5000	16.6000	15.5802	16.6000	-4.817%	11,663	-49.367%
2025-11-21	16.7050	18.8800	16.7050	17.4400	+34.154%	2,214	-51.806%
2025-11-07	13.0000	13.0000	13.0000	13.0000	+18.289%	100	-35.346%
2025-10-29	11.0000	12.0000	10.9900	10.9900	-2.585%	300	-23.521%
2025-10-23	11.5200	11.5200	11.2500	11.2816	-1.082%	3,580	-25.498%
2025-10-22	11.4050	11.4050	11.4050	11.4050	+3.213%	1,441	-26.304%
2025-10-21	11.0500	11.0500	11.0500	11.0500	-8.461%	726	-23.937%
2025-10-06	13.9100	13.9100	10.7400	12.0714	-1.898%	5,030	-30.373%
2025-10-03	10.9419	12.3050	10.9419	12.3050	+6.261%	1,301	-31.694%
2025-09-26	11.5800	11.5800	11.5800	11.5800	0.000%	140	-27.418%
2025-09-11	11.5800	11.5800	11.5800	11.5800	+59.945%	175	-27.418%
2025-07-17	7.2400	7.2400	7.2400	7.2400	+14.196%	2,000	+16.091%
2025-07-07	6.4800	6.4800	6.3400	6.3400	-2.462%	200	+32.571%
2025-07-02	6.5000	6.5000	6.5000	6.5000	-0.763%	200	+29.308%
2025-06-26	6.5500	6.5500	6.5500	6.5500	+0.153%	300	+28.321%
2025-06-25	6.5400	6.5400	6.5400	6.5400	0.000%	145	+28.517%
2025-06-23	6.5400	6.5400	6.5400	6.5400	+0.153%	375	+28.517%
2025-05-02	6.5300	6.5300	6.5300	6.5300	+12.586%	250	+28.714%
2025-05-01	5.8000	5.8000	5.8000	5.8000	+41.463%	100	+44.914%
2025-04-23	4.1000	4.1000	4.1000	4.1000	+2.500%	132	+105.000%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-13.025%	100	+110.125%
2025-04-02	4.5990	4.5990	4.5990	4.5990	-3.307%	300	+82.757%
2025-03-27	4.7563	4.7563	4.7563	4.7563	+5.696%	532	+76.713%
2025-03-11	4.5000	4.5000	4.5000	4.5000	-10.000%	2,050	+86.778%
2025-02-27	5.0000	5.0000	5.0000	5.0000	-5.482%	550	+68.100%
2025-02-24	5.2900	5.2900	5.2900	5.2900	+1.731%	552	+58.885%
2025-02-21	5.2000	5.2000	5.2000	5.2000	0.000%	250	+61.635%
2025-02-06	5.2000	5.2000	5.2000	5.2000	-0.952%	250	+61.635%
2025-02-05	5.2500	5.2500	5.2500	5.2500	+31.250%	100	+60.095%
2025-01-21	4.0000	4.0000	4.0000	4.0000	0.000%	275	+110.125%
2025-01-06	4.0499	4.0499	4.0000	4.0000	-3.148%	1,400	+110.125%
2024-12-09	4.1300	4.1300	4.1300	4.1300	+11.924%	400	+103.511%
2024-12-03	3.4400	3.6900	3.4400	3.6900	-2.895%	18,550	+127.778%
2024-11-19	3.8000	3.8000	3.8000	3.8000	0.000%	500	+121.184%
2024-11-14	3.8200	3.8200	3.8000	3.8000	-11.628%	1,950	+121.184%
2024-10-21	4.3000	4.3000	4.3000	4.3000	0.000%	400	+95.465%
2024-10-07	4.3000	4.3000	4.3000	4.3000	+6.147%	30,000	+95.465%
2024-09-20	4.0510	4.0510	4.0510	4.0510	-9.978%	250	+107.480%
2024-08-22	4.5000	4.5000	4.5000	4.5000	+56.250%	101	+86.778%
2024-07-19	2.8800	2.8800	2.8800	2.8800	+19.008%	266	+191.840%
2024-07-10	2.4200	2.4200	2.4200	2.4200	+21.608%	300	+247.314%
2024-06-20	1.9900	1.9900	1.9900	1.9900	-11.947%	468	+322.362%
2024-05-16	2.2900	2.2900	2.2600	2.2600	-13.576%	1,570	+271.903%
2024-05-10	2.6250	2.7700	2.6150	2.6150	+8.958%	47,800	+221.415%
2024-05-08	2.4000	2.4000	2.4000	2.4000	+3.672%	500	+250.208%
2024-05-07	2.4000	2.4000	2.3150	2.3150	-14.259%	596	+263.067%
2024-04-22	2.7000	2.7000	2.7000	2.7000	+4.046%	200	+211.296%
2024-04-18	2.4600	2.5950	2.4600	2.5950	+8.125%	1,340	+223.892%
2024-03-04	2.4000	2.4000	2.4000	2.4000	+1.695%	100	+250.208%
2024-02-16	2.3600	2.3600	2.3600	2.3600	+3.965%	5,000	+256.144%
2024-02-14	2.2700	2.2700	2.2700	2.2700	-18.638%	3,500	+270.264%
2024-01-31	2.8000	2.8000	2.7900	2.7900	-7.000%	1,200	+201.254%
2024-01-25	3.0000	3.0000	3.0000	3.0000	+1.695%	3,000	+180.167%
2024-01-23	2.9500	2.9500	2.9500	2.9500	-4.839%	2,000	+184.915%
2024-01-22	3.1000	3.1000	3.1000	3.1000	-6.553%	10,000	+171.129%
2024-01-18	3.3174	3.3174	3.3174	3.3174	+5.987%	300	+153.361%
2023-12-29	3.3000	3.3000	3.1300	3.1300	-3.395%	650	+168.530%
2023-12-22	3.4100	3.4100	3.2400	3.2400	+11.340%	13,660	+159.414%
2023-12-18	2.9100	2.9100	2.9100	2.9100	-6.731%	100	+188.832%
2023-12-13	3.1200	3.1200	3.1200	3.1200	-2.194%	1,189	+169.391%
2023-11-22	3.1900	3.1900	3.1900	3.1900	+6.832%	100	+163.480%
2023-11-15	2.9860	2.9860	2.9860	2.9860	+5.512%	200	+181.480%
2023-11-14	2.8300	2.8300	2.8300	2.8300	-1.906%	15,455	+196.996%
2023-11-13	2.8850	2.8850	2.8850	2.8850	-2.862%	455	+191.334%
2023-10-31	2.9700	2.9700	2.9700	2.9700	+3.304%	10,000	+182.997%
2023-10-30	2.8750	2.8750	2.8750	2.8750	-10.016%	1,000	+192.348%
2023-10-23	3.1950	3.1950	3.1950	3.1950	-0.156%	2,000	+163.067%
2023-10-19	3.2000	3.2000	3.2000	3.2000	-8.571%	150	+162.656%
2023-10-09	3.5000	3.5000	3.5000	3.5000	-3.714%	760	+140.143%
2023-09-28	3.6350	3.6350	3.6350	3.6350	-5.829%	260	+131.224%
2023-09-19	3.8600	3.8600	3.8600	3.8600	+7.521%	150	+117.746%
2023-09-13	3.5900	3.5900	3.5900	3.5900	-3.443%	29,800	+134.123%
2023-08-29	3.7180	3.7180	3.7180	3.7180	-14.920%	275	+126.062%
2023-06-30	4.3700	4.3700	4.3700	4.3700	-3.532%	200	+92.334%
2023-06-15	4.5300	4.5300	4.5300	4.5300	-12.548%	850	+85.541%
2023-05-25	5.1800	5.1800	5.1800	5.1800	+0.583%	1,020	+62.259%
2023-05-24	5.1500	5.1500	5.1500	5.1500	-3.195%	570	+63.204%
2023-05-17	5.2100	5.3200	5.2100	5.3200	-9.754%	1,200	+57.989%
2023-05-02	5.8950	5.8950	5.8950	5.8950	-5.072%	300	+42.578%
2023-05-01	6.2100	6.2100	6.2100	6.2100	+1.970%	100	+35.346%
2023-04-21	6.0900	6.0900	6.0900	6.0900	-1.774%	8,000	+38.013%
2023-04-19	6.2000	6.2000	6.2000	6.2000	-1.976%	350	+35.565%
2023-04-06	6.3250	6.3250	6.3250	6.3250	+1.200%	190	+32.885%
2023-04-04	6.2500	6.2500	6.2500	6.2500	+2.610%	500	+34.480%
2023-04-03	6.0910	6.0910	6.0910	6.0910	-4.455%	120	+37.990%
2023-02-24	6.3750	6.3750	6.3750	6.3750	-2.820%	200	+31.843%
2023-02-23	6.5600	6.5600	6.5600	6.5600	+1.863%	500	+28.125%
2023-02-15	6.4400	6.4400	6.4400	6.4400	-3.012%	250	+30.512%
2023-02-08	6.6400	6.6400	6.6400	6.6400	-5.143%	350	+26.581%
2023-01-31	7.0000	7.0000	7.0000	7.0000	-5.405%	600	+20.071%
2022-12-21	7.4000	7.4000	7.4000	7.4000	-2.632%	350	+13.581%
2022-12-09	7.6000	7.6000	7.6000	7.6000	+2.564%	1,005	+10.592%
2022-11-22	7.4100	7.4100	7.4100	7.4100	+7.547%	303	+13.428%
2022-10-31	6.8400	6.8900	6.8400	6.8900	-1.148%	2,200	+21.988%
2022-10-25	6.9700	6.9700	6.9700	6.9700	+1.014%	2,000	+20.588%
2022-10-06	7.0100	7.0100	6.9000	6.9000	-15.854%	18,100	+21.812%
2022-08-15	8.2000	8.2000	8.2000	8.2000	+6.494%	400	+2.500%
2022-07-12	7.7000	7.7000	7.7000	7.7000	-6.098%	300	+9.156%
2022-07-05	8.2000	8.2000	8.2000	8.2000	+6.218%	100	+2.500%
2022-06-27	7.7200	7.7200	7.7200	7.7200	+1.579%	1,000	+8.873%
2022-06-22	7.6000	7.6000	7.6000	7.6000	-12.340%	1,000	+10.592%
2022-05-31	8.6699	8.6699	8.6699	8.6699	-10.527%	601	-3.055%
2022-05-10	9.6900	9.6900	9.6900	9.6900	+12.937%	3,700	-13.261%
2022-04-26	8.5800	8.5800	8.5800	8.5800	-4.667%	300	-2.040%
2022-04-18	8.5900	9.0000	8.5900	9.0000	-11.937%	257	-6.611%
2022-03-24	10.2200	10.2200	10.2200	10.2200	-3.220%	350	-17.759%
2022-02-04	10.5600	10.5600	10.5600	10.5600	-1.767%	180	-20.407%
2022-02-03	10.7500	10.7500	10.7500	10.7500	+4.674%	805	-21.814%
2022-01-31	10.5600	10.5600	10.2700	10.2700	-15.124%	11,489	-18.160%
2022-01-04	12.1000	12.1000	12.1000	12.1000	0.000%	100	-30.537%

.dark-mode .WbqJ4M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbqJ4M{ color: #333333; background-color: white; border: 2px solid #333333; }DNPUFDAI NIPPON PHARM ORDstock OTC

DNPUF
DAI NIPPON PHARM ORD
stock OTC