OTC Markets OTCPK - Delayed Quote USD

Dai Nippon Printing Co., Ltd. (DNPLY)

6.82
+0.21
+(3.18%)
At close: 3:58:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256.826.826.826.826.82624
Apr 21, 20256.666.666.386.626.6224,200
Apr 17, 20256.666.826.546.776.7760,500
Apr 16, 20256.916.916.846.846.8430,900
Apr 15, 20256.916.926.816.906.9021,600
Apr 14, 20256.846.936.806.906.9028,500
Apr 11, 20256.596.686.566.666.6637,600
Apr 10, 20256.556.566.396.566.5678,500
Apr 9, 20256.326.806.076.636.63172,700
Apr 8, 20256.506.556.266.266.26158,900
Apr 7, 20256.546.636.216.346.3488,500
Apr 4, 20256.776.776.656.656.6544,400
Apr 3, 20256.956.956.896.906.9025,000
Apr 2, 20257.027.056.956.976.978,000
Apr 1, 20257.147.167.087.137.1322,900
Mar 31, 20257.117.287.067.117.1127,100
Mar 28, 20257.217.457.127.127.127,400
Mar 27, 20257.477.477.327.477.4713,700
Mar 26, 20257.437.437.287.337.336,800
Mar 25, 20257.237.287.237.247.249,600
Mar 24, 20257.297.397.257.257.258,900
Mar 21, 20257.447.467.327.407.4012,100
Mar 20, 20257.147.617.147.547.548,100
Mar 19, 20257.507.597.377.507.507,900
Mar 18, 20257.627.627.457.497.4936,700
Mar 17, 20257.517.527.487.507.509,800
Mar 14, 20257.557.567.467.467.4610,500
Mar 13, 20257.607.737.467.737.7316,900
Mar 12, 20257.377.507.377.497.4913,700
Mar 11, 20257.407.437.367.387.3820,700
Mar 10, 20257.417.417.337.417.4130,900
Mar 7, 20257.457.477.447.477.4711,300
Mar 6, 20257.567.697.447.487.4812,000
Mar 5, 20257.667.797.547.587.5821,800
Mar 4, 20257.697.887.517.557.5559,700
Mar 3, 20257.477.507.407.457.4547,900
Feb 28, 20257.347.347.237.297.2963,700
Feb 27, 20257.427.477.297.447.448,100
Feb 26, 20257.637.637.377.507.509,300
Feb 25, 20257.387.537.387.497.4961,500
Feb 24, 20257.227.607.227.327.3218,700
Feb 21, 20257.477.607.327.327.3211,400
Feb 20, 20257.147.317.147.227.2212,300
Feb 19, 20257.137.197.137.167.1617,900
Feb 18, 20257.127.407.127.197.1926,300
Feb 14, 20257.627.717.437.477.4740,000
Feb 13, 20257.217.247.117.127.1221,300
Feb 12, 20257.077.086.957.087.0819,300
Feb 11, 20257.147.157.077.137.139,300
Feb 10, 20257.187.307.057.307.3010,400
Feb 7, 20257.137.207.017.017.0112,300
Feb 6, 20257.127.207.027.207.2017,900
Feb 5, 20257.017.207.007.067.0626,400
Feb 4, 20257.147.247.047.247.2419,800
Feb 3, 20257.257.277.197.267.2619,900
Jan 31, 20257.407.707.397.457.4516,700
Jan 30, 20257.467.507.447.477.477,600
Jan 29, 20257.387.417.367.397.396,300
Jan 28, 20257.487.567.327.447.4414,600
Jan 27, 20257.337.377.317.377.3723,600
Jan 24, 20257.297.307.287.307.3017,400
Jan 23, 20257.207.297.207.257.2512,500
Jan 22, 20257.247.277.217.237.2311,700
Jan 21, 20257.307.307.237.247.2418,100
Jan 17, 20256.977.296.977.237.2319,000
Jan 16, 20257.177.227.177.207.2037,000
Jan 15, 20257.077.107.077.087.0818,000
Jan 14, 20256.987.026.967.017.0116,000
Jan 13, 20256.957.036.916.926.9223,200
Jan 10, 20256.976.996.966.976.9723,400
Jan 8, 20256.987.016.967.007.0040,400
Jan 7, 20256.827.066.826.836.8325,500
Jan 6, 20257.087.137.087.117.1160,300
Jan 3, 20256.976.986.926.956.9539,600
Jan 2, 20256.976.986.916.936.9356,900
Dec 31, 20246.976.986.956.966.9612,600
Dec 30, 20246.867.016.866.986.9818,500
Dec 27, 20247.007.037.007.007.008,700
Dec 26, 20247.007.026.986.986.9821,100
Dec 24, 20246.967.086.836.836.835,600
Dec 23, 20247.147.167.127.167.1615,000
Dec 20, 20246.787.086.787.017.0129,800
Dec 19, 20247.157.177.137.157.1565,300
Dec 18, 20247.267.287.127.127.12104,900
Dec 17, 20247.007.227.007.217.2161,500
Dec 16, 20247.067.217.067.217.2120,300
Dec 13, 20247.167.197.037.177.1719,900
Dec 12, 20247.197.407.197.397.399,400
Dec 11, 20247.187.427.137.277.2714,400
Dec 10, 20247.327.357.297.297.2914,400
Dec 9, 20247.287.297.247.257.2520,100
Dec 6, 20247.307.317.277.287.287,500
Dec 5, 20247.357.377.347.357.3519,500
Dec 4, 20247.457.457.307.307.307,900
Dec 3, 20247.567.607.557.577.5754,100
Dec 2, 20247.337.487.207.327.3223,200
Nov 29, 20247.537.577.387.527.5228,100
Nov 27, 20247.337.487.337.357.358,300
Nov 26, 20247.327.487.327.487.4835,200
Nov 25, 20247.537.567.477.487.4853,400
Nov 22, 20247.407.537.277.417.4120,700
Nov 21, 20247.477.507.477.477.4713,100
Nov 20, 20247.607.647.597.627.624,600
Nov 19, 20247.707.747.707.707.7051,500
Nov 18, 20247.727.867.577.847.8415,100
Nov 15, 20247.817.837.807.827.828,400
Nov 14, 20247.677.947.677.737.732,800
Nov 13, 20248.338.428.338.388.383,100
Nov 12, 20248.448.498.288.498.494,000
Nov 11, 20248.988.998.658.688.685,000
Nov 8, 20248.528.828.528.748.745,000
Nov 7, 20248.868.898.838.868.8616,400
Nov 6, 20248.578.628.388.388.3811,200
Nov 5, 20248.408.748.408.558.556,800
Nov 4, 20248.318.708.318.638.6310,400
Nov 1, 20248.648.678.608.608.6010,100
Oct 31, 20248.958.958.618.648.642,400
Oct 30, 20248.698.708.668.668.665,700
Oct 29, 20248.708.708.608.648.648,500
Oct 28, 20248.518.538.498.508.5023,600
Oct 25, 20248.548.568.498.498.493,400
Oct 24, 20248.488.518.488.498.493,500
Oct 23, 20248.388.388.248.268.262,700
Oct 22, 20248.398.428.378.388.384,200
Oct 21, 20248.568.568.548.548.5414,400
Oct 18, 20248.718.748.698.728.722,400
Oct 17, 20248.768.778.728.758.759,800
Oct 16, 20248.868.868.798.858.853,400
Oct 15, 20248.858.858.808.808.8011,600
Oct 14, 20248.838.898.818.898.894,400
Oct 11, 20248.848.888.848.888.88800
Oct 10, 20249.029.049.019.049.046,400
Oct 9, 20249.199.199.179.199.198,900
Oct 8, 20249.319.319.269.279.271,000
Oct 7, 20249.149.209.039.039.0341,800
Oct 4, 20249.209.349.209.329.321,900
Oct 3, 20249.459.458.759.149.148,200
Oct 2, 2024 2:1 Stock Splits
Oct 2, 20249.059.178.829.179.1727,100
Oct 1, 20249.099.139.069.109.1024,600
Sep 30, 20248.959.028.918.928.9214,000
Sep 27, 20248.589.268.589.209.205,000
Sep 26, 20249.039.139.039.109.107,200
Sep 25, 20248.969.108.789.109.105,400
Sep 24, 20248.878.878.858.878.878,400
Sep 23, 20248.888.988.888.988.984,400
Sep 20, 20248.858.908.858.888.8812,600
Sep 19, 20248.948.988.948.988.984,000
Sep 18, 20248.918.998.898.908.9011,800
Sep 17, 20249.009.008.939.009.0019,400
Sep 16, 20249.049.069.019.069.067,400
Sep 13, 20248.999.018.978.978.976,000
Sep 12, 20248.779.008.779.009.0048,200
Sep 11, 20248.959.058.899.059.0549,400
Sep 10, 20249.029.068.959.069.0614,400
Sep 9, 20249.149.169.149.149.144,200
Sep 6, 20248.918.918.738.768.7615,000
Sep 5, 20248.868.908.858.898.8929,600
Sep 4, 20248.918.948.898.918.918,200
Sep 3, 20249.029.028.908.918.9112,600
Aug 30, 20249.009.028.978.998.999,200
Aug 29, 20248.868.898.828.828.829,800
Aug 28, 20248.648.658.638.648.649,800
Aug 27, 20248.598.618.598.618.612,600
Aug 26, 20248.518.518.478.478.475,600
Aug 23, 20248.568.618.568.618.616,400
Aug 22, 20248.458.458.408.408.4017,200
Aug 21, 20248.518.528.498.518.512,800
Aug 20, 20248.348.518.348.488.4820,000
Aug 19, 20248.408.448.408.448.447,400
Aug 16, 20248.298.318.288.298.297,600
Aug 15, 20248.198.248.198.248.2412,800
Aug 14, 20248.138.188.138.188.187,000
Aug 13, 20248.168.228.018.228.2265,600
Aug 12, 20248.038.087.868.038.0341,200
Aug 9, 20247.978.027.978.028.0218,400
Aug 8, 20247.688.167.688.168.16109,000
Aug 7, 20247.978.017.837.837.8393,000
Aug 6, 20247.847.927.817.887.8838,600
Aug 5, 20247.718.037.718.018.0114,400
Aug 2, 20247.977.977.847.917.9117,400
Aug 1, 20248.108.107.948.018.0124,000
Jul 31, 20248.198.198.038.118.118,800
Jul 30, 20248.038.037.998.038.0311,200
Jul 29, 20248.028.048.028.028.0223,200
Jul 26, 20247.948.007.947.997.999,000
Jul 25, 20248.138.138.048.048.049,000
Jul 24, 20248.208.358.158.168.1641,800
Jul 23, 20248.278.388.278.308.3013,200
Jul 22, 20248.348.488.348.408.406,200
Jul 19, 20248.278.358.278.358.3515,400
Jul 18, 20248.368.378.368.378.373,600
Jul 17, 20248.408.608.388.388.387,600
Jul 16, 20248.498.528.498.528.526,600
Jul 15, 20248.728.728.708.728.722,400
Jul 12, 20248.768.778.768.778.775,600
Jul 11, 20248.668.688.608.608.607,200
Jul 10, 20248.518.538.518.538.533,000
Jul 9, 20248.348.358.348.358.351,000
Jul 8, 20248.418.418.418.418.411,200
Jul 5, 20248.448.448.438.438.439,800
Jul 3, 20248.708.708.598.608.607,200
Jul 2, 20248.708.778.658.688.6834,600
Jul 1, 20248.558.558.448.478.4765,200
Jun 28, 20248.518.518.478.478.473,400
Jun 27, 20248.418.418.328.328.324,600
Jun 26, 20248.258.568.258.328.322,600
Jun 25, 20248.298.488.278.288.285,800
Jun 24, 20248.388.448.308.348.3413,000
Jun 21, 20248.448.458.448.458.452,000
Jun 20, 20248.648.648.358.478.4720,000
Jun 18, 20248.488.698.488.698.696,800
Jun 17, 20248.458.458.318.348.346,000
Jun 14, 20248.468.468.448.448.4413,600
Jun 13, 20248.488.488.448.488.485,600
Jun 12, 20248.078.148.048.078.076,800
Jun 11, 20247.897.937.887.937.933,800
Jun 10, 20247.917.937.917.937.931,600
Jun 7, 20248.148.147.807.807.809,200
Jun 6, 20247.847.867.827.867.8611,000
Jun 5, 20247.847.887.847.887.8813,000
Jun 4, 20247.997.997.977.997.993,400
Jun 3, 20247.887.897.847.897.8911,400
May 31, 20247.777.777.727.777.773,000
May 30, 20247.617.637.597.617.614,800
May 29, 20247.517.517.497.497.4911,800
May 28, 20247.597.617.577.577.578,000
May 24, 20247.617.617.617.617.617,800
May 23, 20247.577.587.557.567.5611,200
May 22, 20247.657.667.617.617.6111,000
May 21, 20247.697.697.667.667.6617,000
May 20, 20247.687.687.657.677.673,800
May 17, 20247.667.687.667.677.674,400
May 16, 20247.597.597.597.597.592,800
May 15, 20247.647.707.647.687.685,200
May 14, 20247.617.617.617.617.612,000
May 13, 20247.667.807.667.787.7852,800
May 10, 20247.437.437.427.437.438,800
May 9, 20247.417.437.417.437.433,800
May 8, 20247.347.377.347.367.364,000
May 7, 20247.497.497.327.327.326,200
May 6, 20247.397.437.397.427.427,800
May 3, 20247.387.417.367.407.4015,800
May 2, 20247.307.347.297.347.347,200
May 1, 20247.237.327.217.227.224,600
Apr 30, 20247.317.347.267.287.284,800
Apr 29, 20247.327.387.327.367.3610,000
Apr 26, 20247.277.307.267.287.289,200
Apr 25, 20247.207.227.207.227.226,200
Apr 24, 20247.247.267.247.267.2619,600
Apr 23, 20247.077.307.077.277.278,600

Related Tickers

TOPPY TOPPAN Holdings Inc.
14.99
0.00%
 
CTPCY CITIC Limited
6.00
+11.52%
 
FUJIY FUJIFILM Holdings Corporation
10.36
+9.98%
 
SSUMY Sumitomo Corporation
23.76
+5.18%
 
MSBHF Mitsubishi Corporation
18.06
+2.61%
 
ITOCY ITOCHU Corporation
99.90
+5.56%
 
TUSK Mammoth Energy Services, Inc.
2.7100
+10.16%
 
CKHUY CK Hutchison Holdings Limited
5.58
+4.49%
 
TKA.DE thyssenkrupp AG
9.42
-0.06%