Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dai Nippon Printing Co., Ltd. (DNPLY)

Other OTC - Other OTC Delayed Price. Currency in USD
10.06-0.13 (-1.28%)
At close: 03:45PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20229.8910.119.8910.0610.0615,700
Dec 01, 202210.2110.2210.1210.1910.1925,600
Nov 30, 202210.1110.3410.0710.2510.2531,200
Nov 29, 202210.0310.109.959.979.9724,700
Nov 28, 202210.1110.2110.0410.1310.1333,400
Nov 25, 202210.0110.2510.0110.1010.1037,200
Nov 23, 202210.1110.259.8310.0310.0311,100
Nov 22, 20229.9610.169.9610.0710.0748,200
Nov 21, 20229.8010.019.709.829.8225,200
Nov 18, 20229.779.879.779.879.8723,800
Nov 17, 20229.549.819.549.789.7873,500
Nov 16, 20229.679.729.529.549.5439,600
Nov 15, 20229.549.689.549.639.6350,600
Nov 14, 20229.509.689.449.509.5039,600
Nov 11, 202210.3610.6810.1210.2910.299,400
Nov 10, 202210.3110.4310.1810.3910.3980,300
Nov 09, 20229.799.969.799.859.8541,400
Nov 08, 20229.749.979.749.769.76216,600
Nov 07, 20229.7910.069.699.809.8080,200
Nov 04, 20229.579.809.579.719.7143,200
Nov 03, 20229.7010.019.709.839.8370,400
Nov 02, 20229.8610.169.859.859.85115,300
Nov 01, 20229.9710.239.939.949.94111,000
Oct 31, 20229.7810.269.789.959.9564,800
Oct 28, 20229.9610.109.7110.0110.0129,800
Oct 27, 20229.9110.209.9110.0110.0161,000
Oct 26, 202210.2110.3410.2110.2410.2425,300
Oct 25, 20229.9210.179.9210.1310.1379,700
Oct 24, 202210.0610.069.879.959.9586,900
Oct 21, 20229.6410.159.6410.1010.1042,400
Oct 20, 20229.699.759.629.649.6463,900
Oct 19, 20229.849.939.709.749.7434,500
Oct 18, 202210.0910.099.619.799.7938,000
Oct 17, 20229.8910.089.8610.0710.0778,600
Oct 14, 20229.8610.189.7110.1710.1742,600
Oct 13, 20229.8210.109.799.949.9487,500
Oct 12, 20229.8810.099.889.909.9026,500
Oct 11, 20229.8510.209.8510.0210.0249,100
Oct 10, 20229.8510.249.8510.0610.0660,400
Oct 07, 202210.4510.459.979.979.9728,500
Oct 06, 202210.3710.6210.2310.2810.2831,100
Oct 05, 202210.3410.6410.3210.4410.4427,600
Oct 04, 202210.3010.8110.3010.7010.7064,300
Oct 03, 202210.1210.3510.1210.2810.2843,500
Sep 30, 202210.0610.1410.0610.1310.1362,600
Sep 29, 20229.8310.289.839.979.9748,400
Sep 28, 202210.0910.1610.0210.1610.1641,200
Sep 27, 202210.2510.3710.1110.1210.1261,600
Sep 26, 202210.2010.4010.0610.1510.1552,100
Sep 23, 202210.3610.6910.3110.4110.4125,000
Sep 22, 202210.6210.6210.5310.6110.6135,200
Sep 21, 202210.5410.6310.4310.4310.4327,400
Sep 20, 202210.7010.7010.4010.4610.4649,500
Sep 19, 202210.1210.8710.1210.7110.7135,600
Sep 16, 202210.5010.8710.5010.6810.6824,400
Sep 15, 202210.5010.5010.3610.3910.3961,700
Sep 14, 202210.3510.6110.3510.5010.5017,000
Sep 13, 202210.5110.6210.3810.3810.3828,400
Sep 12, 202210.6510.7810.6510.7210.7246,900
Sep 09, 202210.5910.5910.5510.5610.5624,100
Sep 08, 202210.3510.3810.2910.3510.3560,500
Sep 07, 202210.1810.2410.1410.2010.2066,600
Sep 06, 202210.2410.2510.1810.2310.2326,800
Sep 02, 202210.4810.5110.3710.3710.3732,300
Sep 01, 202210.4410.4410.3610.3710.3726,400
Aug 31, 202210.5510.5910.5210.5610.5635,100
Aug 30, 202210.4510.4610.3710.4010.4061,200
Aug 29, 202210.8110.8110.4310.4910.4923,700
Aug 26, 202210.7110.7910.6010.6010.6038,000
Aug 25, 202210.6210.6710.5910.6610.6613,200
Aug 24, 202210.8710.9610.8710.9010.9011,000
Aug 23, 202210.8310.9210.8210.8610.8614,100
Aug 22, 202210.8310.8610.7810.8010.8026,300
Aug 19, 202210.8610.8610.8110.8110.8110,300
Aug 18, 202210.9611.0910.9610.9910.9918,600
Aug 17, 202211.0511.2311.0311.0611.0611,100
Aug 16, 202211.0311.0711.0111.0511.0514,200
Aug 15, 202211.1811.2211.1811.1811.1812,600
Aug 12, 202211.1611.2011.1211.1911.1916,800
Aug 11, 202211.3311.3310.5610.8810.8817,500
Aug 10, 202210.8111.0810.6011.0511.0520,900
Aug 09, 202210.5010.5010.4510.4710.4723,800
Aug 08, 202210.5910.5910.4810.4810.4828,000
Aug 05, 202210.5710.6110.5410.6010.6020,800
Aug 04, 202210.6310.7010.6310.7010.7047,000
Aug 03, 202210.6310.6910.5710.6910.6914,900
Aug 02, 202210.9410.9510.8410.8410.8418,900
Aug 01, 202211.0211.0811.0211.0511.0527,700
Jul 29, 202210.9311.0010.9310.9910.996,400
Jul 28, 202210.8610.9310.8410.9310.9326,100
Jul 27, 202210.6510.7910.6510.7910.7917,600
Jul 26, 202210.4210.8110.4210.7310.7332,000
Jul 25, 202210.8110.8110.7610.7910.7930,400
Jul 22, 202210.7710.7710.6910.7210.7220,200
Jul 21, 202210.5010.6310.5010.6310.6367,400
Jul 20, 202210.3910.4110.3510.3810.3850,900
Jul 19, 202210.2610.3110.2410.3110.3160,700
Jul 18, 202210.2110.2310.1310.1610.1684,200
Jul 15, 202210.1110.1410.0810.1110.1129,200
Jul 14, 202210.1210.2210.1110.2210.2233,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement