Dai Nippon Printing ADR

DNPLY
🏛️ usa →
8.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.30 6.33 6.30 6.33 0.0M
2021-12-30 6.32 6.33 6.29 6.32 0.0M
2021-12-29 6.38 6.38 6.31 6.37 0.0M
2021-12-28 6.36 6.38 6.36 6.38 0.1M
2021-12-27 6.29 6.32 6.28 6.32 0.0M
2021-12-23 6.08 6.34 6.08 6.33 0.0M
2021-12-22 6.37 6.37 6.17 6.20 0.0M
2021-12-21 6.14 6.21 6.14 6.18 0.1M
2021-12-20 6.05 6.09 6.04 6.06 0.1M
2021-12-17 6.16 6.21 6.15 6.15 0.1M
2021-12-16 6.27 6.28 6.21 6.24 0.1M
2021-12-15 6.24 6.30 6.21 6.30 0.0M
2021-12-14 6.19 6.21 6.17 6.18 0.2M
2021-12-13 6.17 6.18 6.16 6.17 0.0M
2021-12-10 6.34 6.34 6.12 6.14 0.0M
2021-12-09 6.12 6.13 6.11 6.12 0.0M
2021-12-08 6.16 6.17 6.13 6.17 0.0M
2021-12-07 6.13 6.16 6.13 6.16 0.0M
2021-12-06 6.00 6.03 6.00 6.02 0.0M
2021-12-03 5.96 5.97 5.94 5.97 0.0M
2021-12-02 5.88 5.92 5.88 5.92 0.0M
2021-12-01 6.04 6.04 5.93 5.93 0.0M
2021-11-30 5.89 5.91 5.83 5.91 0.0M
2021-11-29 5.90 5.91 5.83 5.88 0.0M
2021-11-26 6.08 6.08 5.85 6.04 0.0M
2021-11-24 6.03 6.08 6.03 6.08 0.0M
2021-11-23 6.12 6.12 6.06 6.10 0.0M
2021-11-22 6.17 6.17 6.12 6.12 0.0M
2021-11-19 6.07 6.09 6.07 6.08 0.0M
2021-11-18 6.05 6.08 6.05 6.07 0.0M
2021-11-17 5.66 5.95 5.66 5.94 0.0M
2021-11-16 6.08 6.13 6.08 6.08 0.0M
2021-11-15 6.24 6.24 6.17 6.21 0.0M
2021-11-12 6.54 6.54 6.33 6.52 0.0M
2021-11-11 6.34 6.36 6.34 6.34 0.0M
2021-11-10 6.26 6.26 6.20 6.20 0.0M
2021-11-09 6.27 6.29 6.26 6.28 0.0M
2021-11-08 6.58 6.58 6.35 6.36 0.0M
2021-11-05 6.29 6.32 6.29 6.30 0.0M
2021-11-04 6.28 6.31 6.28 6.31 0.1M
2021-11-03 6.20 6.26 6.20 6.26 0.0M
2021-11-02 6.22 6.24 6.22 6.24 0.0M
2021-11-01 6.27 6.30 6.27 6.30 0.0M
2021-10-29 6.17 6.21 6.17 6.21 0.0M
2021-10-28 5.95 6.21 5.95 6.21 0.0M
2021-10-27 6.21 6.21 6.17 6.17 0.0M
2021-10-26 6.22 6.22 6.16 6.17 0.0M
2021-10-25 6.00 6.31 6.00 6.27 0.0M
2021-10-22 6.25 6.32 6.23 6.26 0.0M
2021-10-21 6.30 6.30 6.25 6.28 0.0M
2021-10-20 6.21 6.25 6.20 6.22 0.0M
2021-10-19 6.12 6.27 6.12 6.27 0.0M
2021-10-18 6.16 6.21 6.14 6.17 0.1M
2021-10-15 6.23 6.25 6.21 6.24 0.0M
2021-10-14 6.08 6.09 6.07 6.09 0.0M
2021-10-13 6.09 6.11 6.09 6.10 0.0M
2021-10-12 6.03 6.10 6.03 6.05 0.0M
2021-10-11 6.22 6.22 6.16 6.16 0.0M
2021-10-08 6.22 6.22 6.17 6.20 0.0M
2021-10-07 6.16 6.21 6.16 6.18 0.0M
2021-10-06 6.02 6.08 5.98 6.08 0.0M
2021-10-05 6.00 6.02 6.00 6.02 0.0M
2021-10-04 6.10 6.10 6.00 6.05 0.0M
2021-10-01 6.12 6.16 6.07 6.13 0.0M
2021-09-30 6.10 6.11 6.06 6.08 0.0M
2021-09-29 6.12 6.13 6.11 6.12 0.0M
2021-09-28 6.24 6.26 6.20 6.22 0.0M
2021-09-27 6.36 6.37 6.25 6.25 0.0M
2021-09-24 6.35 6.35 6.30 6.30 0.0M
2021-09-23 6.38 6.38 6.29 6.31 0.0M
2021-09-22 6.03 6.40 6.03 6.25 0.0M
2021-09-21 6.37 6.41 6.36 6.36 0.0M
2021-09-20 6.29 6.29 6.18 6.18 0.0M
2021-09-17 6.34 6.37 6.32 6.33 0.0M
2021-09-16 6.45 6.48 6.40 6.45 0.0M
2021-09-15 6.42 6.48 6.42 6.47 0.0M
2021-09-14 6.37 6.37 6.30 6.33 0.0M
2021-09-13 6.33 6.33 6.30 6.33 0.0M
2021-09-10 6.26 6.29 6.23 6.29 0.0M
2021-09-09 6.22 6.22 6.19 6.21 0.0M
2021-09-08 6.17 6.17 6.08 6.11 0.0M
2021-09-07 6.12 6.19 6.12 6.15 0.0M
2021-09-03 6.20 6.22 6.20 6.22 0.0M
2021-09-02 5.91 6.21 5.91 6.07 0.0M
2021-09-01 6.12 6.12 6.09 6.09 0.0M
2021-08-31 5.97 5.99 5.95 5.97 0.0M
2021-08-30 5.92 5.96 5.92 5.96 0.0M
2021-08-27 5.98 6.01 5.97 5.99 0.0M
2021-08-26 5.88 5.88 5.86 5.87 0.0M
2021-08-25 5.94 5.94 5.93 5.93 0.0M
2021-08-24 5.91 6.17 5.91 5.91 0.0M
2021-08-23 5.95 5.99 5.95 5.99 0.0M
2021-08-20 5.82 5.83 5.80 5.83 0.0M
2021-08-19 5.72 5.75 5.71 5.74 0.0M
2021-08-18 5.86 5.93 5.86 5.87 0.1M
2021-08-17 5.80 5.80 5.75 5.80 0.0M
2021-08-16 5.75 5.75 5.72 5.73 0.0M
2021-08-13 5.73 5.77 5.73 5.77 0.0M
2021-08-12 5.77 5.79 5.74 5.79 0.0M
2021-08-11 5.82 5.83 5.74 5.83 0.0M
2021-08-10 5.57 5.80 5.57 5.79 0.0M
2021-08-09 5.75 5.83 5.75 5.77 0.0M
2021-08-06 5.89 5.89 5.82 5.82 0.0M
2021-08-05 6.17 6.17 5.79 5.89 0.0M
2021-08-04 6.05 6.05 5.93 5.96 0.0M
2021-08-03 5.97 6.03 5.97 6.02 0.0M
2021-08-02 5.97 6.01 5.89 5.90 0.0M
2021-07-30 5.90 5.92 5.87 5.92 0.0M
2021-07-29 5.95 5.95 5.91 5.92 0.0M
2021-07-28 5.82 5.88 5.78 5.85 0.0M
2021-07-27 5.96 5.96 5.83 5.86 0.0M
2021-07-26 5.90 5.90 5.79 5.82 0.1M
2021-07-23 5.75 5.87 5.74 5.86 0.0M
2021-07-22 5.75 5.83 5.74 5.79 0.1M
2021-07-21 5.78 5.81 5.75 5.80 0.0M
2021-07-20 5.64 5.70 5.61 5.69 0.0M
2021-07-19 5.67 5.67 5.57 5.57 0.1M
2021-07-16 5.62 5.62 5.55 5.58 0.0M
2021-07-15 5.67 5.69 5.65 5.66 0.0M
2021-07-14 5.71 5.80 5.71 5.80 0.0M
2021-07-13 5.59 5.62 5.55 5.55 0.0M
2021-07-12 5.58 5.59 5.54 5.57 0.0M
2021-07-09 5.50 5.53 5.17 5.53 0.1M
2021-07-08 5.32 5.49 5.32 5.33 0.0M
2021-07-07 5.46 5.46 5.37 5.46 0.0M
2021-07-06 5.49 5.49 5.41 5.45 0.0M
2021-07-02 5.38 5.47 5.38 5.43 0.0M
2021-07-01 5.36 5.36 5.28 5.30 0.0M
2021-06-30 5.25 5.36 5.25 5.29 0.0M
2021-06-29 5.32 5.38 5.26 5.38 0.0M
2021-06-28 5.36 5.42 5.36 5.39 0.1M
2021-06-25 5.22 5.42 5.22 5.34 0.0M
2021-06-24 5.43 5.43 5.41 5.43 0.0M
2021-06-23 5.42 5.49 5.38 5.43 0.0M
2021-06-22 5.38 5.54 5.38 5.45 0.1M
2021-06-21 5.33 5.48 5.22 5.48 0.1M
2021-06-18 5.42 5.49 5.37 5.38 0.0M
2021-06-17 5.62 5.62 5.52 5.62 0.1M
2021-06-16 5.56 5.56 5.49 5.53 0.1M
2021-06-15 5.59 5.59 5.50 5.51 0.0M
2021-06-14 5.52 5.52 5.48 5.48 0.0M
2021-06-11 5.42 5.51 5.42 5.50 0.0M
2021-06-10 5.58 5.58 5.39 5.47 0.0M
2021-06-09 5.62 5.62 5.46 5.46 0.0M
2021-06-08 5.68 5.68 5.63 5.63 0.0M
2021-06-07 5.70 5.70 5.62 5.65 0.0M
2021-06-04 5.64 5.64 5.54 5.61 0.0M
2021-06-03 5.49 5.49 5.38 5.43 0.0M
2021-06-02 5.37 5.53 5.37 5.48 0.1M
2021-06-01 5.38 5.43 5.38 5.41 0.0M
2021-05-28 5.38 5.49 5.38 5.45 0.0M
2021-05-27 5.46 5.50 5.45 5.49 0.1M
2021-05-26 5.38 5.49 5.38 5.46 0.0M
2021-05-25 5.47 5.49 5.37 5.47 0.0M
2021-05-24 5.40 5.42 5.29 5.42 0.1M
2021-05-21 5.22 5.34 5.22 5.34 0.0M
2021-05-20 5.29 5.29 5.18 5.29 0.0M
2021-05-19 5.29 5.29 5.17 5.18 0.0M
2021-05-18 5.28 5.39 5.28 5.30 0.1M
2021-05-17 5.29 5.29 5.17 5.26 0.0M
2021-05-14 5.25 5.37 5.25 5.37 0.1M
2021-05-13 5.13 5.21 4.98 5.21 0.2M
2021-05-12 4.90 4.99 4.84 4.84 0.0M
2021-05-11 5.28 5.28 5.10 5.17 0.1M
2021-05-10 5.42 5.42 5.24 5.34 0.1M
2021-05-07 5.15 5.20 5.15 5.17 0.1M
2021-05-06 5.17 5.17 5.08 5.16 0.1M
2021-05-05 5.03 5.08 4.96 5.06 0.1M
2021-05-04 4.96 5.00 4.93 5.00 0.0M
2021-05-03 5.04 5.07 5.00 5.07 0.0M
2021-04-30 4.98 5.03 4.94 4.96 0.1M
2021-04-29 5.09 5.11 5.04 5.10 0.1M
2021-04-28 5.01 5.10 5.01 5.05 0.1M
2021-04-27 5.17 5.17 5.07 5.13 0.0M
2021-04-26 5.25 5.25 5.14 5.22 0.0M
2021-04-23 5.16 5.27 5.16 5.24 0.0M
2021-04-22 5.16 5.24 5.00 5.14 0.1M
2021-04-21 5.11 5.16 5.00 5.13 0.1M
2021-04-20 5.06 5.11 4.99 5.00 0.0M
2021-04-19 5.28 5.28 5.17 5.18 0.1M
2021-04-16 5.37 5.38 5.28 5.32 0.0M
2021-04-15 5.05 5.32 5.05 5.29 0.0M
2021-04-14 5.20 5.22 5.18 5.18 0.1M
2021-04-13 5.29 5.33 5.28 5.30 0.0M
2021-04-12 5.29 5.33 5.25 5.33 0.0M
2021-04-09 5.21 5.29 5.21 5.27 0.0M
2021-04-08 5.21 5.21 5.17 5.21 0.1M
2021-04-07 5.00 5.25 5.00 5.21 0.1M
2021-04-06 5.12 5.21 5.12 5.17 0.1M
2021-04-05 5.21 5.21 5.15 5.17 0.0M
2021-04-01 5.21 5.25 5.20 5.25 0.1M
2021-03-31 5.28 5.29 5.25 5.27 0.0M
2021-03-30 5.30 5.34 5.25 5.33 0.1M
2021-03-29 5.55 5.55 5.38 5.38 0.1M
2021-03-26 5.52 5.59 5.50 5.59 0.1M
2021-03-25 5.59 5.64 5.52 5.64 0.1M
2021-03-24 5.50 5.52 5.46 5.49 0.2M
2021-03-23 5.75 5.75 5.63 5.67 0.1M
2021-03-22 5.67 5.67 5.57 5.62 0.0M
2021-03-19 5.52 5.79 5.52 5.61 0.0M
2021-03-18 5.70 5.70 5.54 5.58 0.0M
2021-03-17 5.54 5.55 5.49 5.55 0.1M
2021-03-16 5.49 5.54 5.49 5.54 0.5M
2021-03-15 5.50 5.50 5.37 5.43 0.1M
2021-03-12 5.28 5.28 5.25 5.28 0.1M
2021-03-11 5.16 5.37 5.16 5.36 0.1M
2021-03-10 5.31 5.51 5.29 5.46 0.6M
2021-03-09 5.04 5.11 5.03 5.11 0.3M
2021-03-08 4.87 4.96 4.87 4.93 0.0M
2021-03-05 4.80 4.86 4.76 4.85 0.0M
2021-03-04 4.82 4.87 4.78 4.78 0.0M
2021-03-03 4.74 4.78 4.74 4.74 0.1M
2021-03-02 4.63 4.65 4.62 4.65 0.2M
2021-03-01 4.70 4.72 4.64 4.70 0.1M
2021-02-26 4.53 4.55 4.51 4.51 0.2M
2021-02-25 4.58 4.58 4.50 4.50 0.1M
2021-02-24 4.48 4.54 4.48 4.54 0.1M
2021-02-23 4.58 4.61 4.51 4.58 0.1M
2021-02-22 4.58 4.64 4.58 4.59 0.0M
2021-02-19 4.54 4.59 4.54 4.54 0.2M
2021-02-18 4.46 4.47 4.45 4.47 0.2M
2021-02-17 4.56 4.61 4.55 4.59 0.1M
2021-02-16 4.62 4.62 4.56 4.57 0.2M
2021-02-12 4.59 4.64 4.59 4.63 0.0M
2021-02-11 4.71 4.72 4.68 4.72 0.0M
2021-02-10 4.68 4.70 4.67 4.68 0.1M
2021-02-09 4.75 4.81 4.70 4.80 0.1M
2021-02-08 4.72 4.76 4.72 4.75 0.1M
2021-02-05 4.68 4.72 4.68 4.71 0.1M
2021-02-04 4.38 4.57 4.38 4.54 0.2M
2021-02-03 4.55 4.57 4.49 4.54 0.1M
2021-02-02 4.55 4.55 4.35 4.39 0.1M
2021-02-01 4.37 4.37 4.32 4.33 0.0M
2021-01-29 4.32 4.35 4.28 4.34 0.1M
2021-01-28 4.28 4.41 4.28 4.40 0.2M
2021-01-27 4.41 4.41 4.34 4.34 0.1M
2021-01-26 4.42 4.46 4.42 4.44 0.1M
2021-01-25 4.42 4.42 4.38 4.42 0.1M
2021-01-22 4.45 4.46 4.37 4.42 0.1M
2021-01-21 4.43 4.46 4.42 4.46 0.2M
2021-01-20 4.43 4.47 4.43 4.47 0.1M
2021-01-19 4.58 4.58 4.38 4.42 0.1M
2021-01-15 4.53 4.53 4.49 4.49 0.1M
2021-01-14 4.58 4.61 4.58 4.59 0.1M
2021-01-13 4.38 4.54 4.38 4.54 0.1M
2021-01-12 4.52 4.54 4.50 4.51 0.2M
2021-01-11 4.62 4.62 4.58 4.60 0.2M
2021-01-08 4.63 4.65 4.61 4.65 0.0M
2021-01-07 4.48 4.50 4.46 4.49 0.0M
2021-01-06 4.55 4.55 4.45 4.50 0.2M
2021-01-05 4.35 4.37 4.30 4.34 0.1M
2021-01-04 4.38 4.39 4.34 4.35 0.1M