Dai Nippon Printing Co.,Ltd. (7912.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2998.50 | 3070.00 | 2994.50 | 3030.00 | +1.05% | 1,307,000 |
| 2026-08-06 | 2919.50 | 3006.00 | 2910.00 | 2998.50 | +0.98% | 1,582,900 |
| 2026-08-05 | 2927.00 | 2984.00 | 2906.00 | 2969.50 | +2.17% | 1,749,600 |
| 2026-08-04 | 2922.50 | 2935.50 | 2880.50 | 2906.50 | -0.10% | 1,266,300 |
| 2026-08-03 | 2907.00 | 2930.50 | 2833.50 | 2909.50 | -0.41% | 1,632,100 |
| 2026-07-31 | 2944.00 | 2953.50 | 2842.00 | 2921.50 | -0.56% | 2,034,900 |
| 2026-07-30 | 2985.00 | 3016.00 | 2923.00 | 2938.00 | -1.77% | 1,627,800 |
| 2026-07-29 | 3007.00 | 3046.00 | 2965.00 | 2991.00 | -0.40% | 2,191,600 |
| 2026-07-28 | 3132.00 | 3164.00 | 2988.00 | 3003.00 | -5.24% | 1,771,600 |
| 2026-07-27 | 3178.00 | 3194.00 | 3148.00 | 3169.00 | +0.96% | 1,046,400 |
| 2026-07-24 | 3135.00 | 3146.00 | 3116.00 | 3139.00 | -0.76% | 1,024,700 |
| 2026-07-23 | 3150.00 | 3185.00 | 3138.00 | 3163.00 | +0.32% | 1,386,100 |
| 2026-07-22 | 3135.00 | 3188.00 | 3123.00 | 3153.00 | -0.57% | 1,308,000 |
| 2026-07-21 | 3156.00 | 3187.00 | 3131.00 | 3171.00 | +1.41% | 1,439,900 |
| 2026-07-17 | 3165.00 | 3224.00 | 3112.00 | 3127.00 | -2.22% | 1,997,700 |
| 2026-07-16 | 3198.00 | 3234.00 | 3178.00 | 3198.00 | -0.53% | 1,602,400 |
| 2026-07-15 | 3200.00 | 3226.00 | 3171.00 | 3215.00 | +1.39% | 1,373,300 |
| 2026-07-14 | 3110.00 | 3179.00 | 3093.00 | 3171.00 | +2.26% | 1,771,600 |
| 2026-07-13 | 3202.00 | 3210.00 | 3077.00 | 3101.00 | -2.11% | 2,041,600 |
| 2026-07-10 | 3184.00 | 3211.00 | 3126.00 | 3168.00 | +0.80% | 1,972,500 |
| 2026-07-09 | 3126.00 | 3175.00 | 3079.00 | 3143.00 | +0.10% | 1,792,100 |
| 2026-07-08 | 3120.00 | 3164.00 | 3081.00 | 3140.00 | -0.35% | 2,014,000 |
| 2026-07-07 | 3150.00 | 3183.00 | 3124.00 | 3151.00 | +0.48% | 2,188,900 |
| 2026-07-06 | 3084.00 | 3136.00 | 3057.00 | 3136.00 | +2.75% | 1,490,000 |
| 2026-07-03 | 3016.00 | 3078.00 | 3010.00 | 3052.00 | +1.73% | 1,516,500 |
| 2026-07-02 | 2955.50 | 3007.00 | 2932.50 | 3000.00 | +1.54% | 1,851,800 |
| 2026-07-01 | 2990.00 | 2992.00 | 2930.00 | 2954.50 | -0.08% | 1,524,000 |
| 2026-06-30 | 2972.00 | 2980.00 | 2934.50 | 2957.00 | +0.65% | 2,029,900 |
| 2026-06-29 | 2900.00 | 2953.00 | 2890.00 | 2938.00 | +1.80% | 2,350,700 |
| 2026-06-26 | 2832.00 | 2893.00 | 2829.00 | 2886.00 | +2.36% | 2,023,600 |
| 2026-06-25 | 2886.00 | 2892.00 | 2819.50 | 2819.50 | +0.62% | 1,557,400 |
| 2026-06-24 | 2758.50 | 2820.50 | 2750.50 | 2802.00 | +0.41% | 1,939,400 |
| 2026-06-23 | 2815.00 | 2854.50 | 2784.50 | 2790.50 | -1.08% | 2,020,900 |
| 2026-06-22 | 2690.00 | 2835.50 | 2680.50 | 2821.00 | +3.11% | 2,218,500 |
| 2026-06-19 | 2750.00 | 2796.50 | 2725.00 | 2736.00 | -0.96% | 2,939,700 |
| 2026-06-18 | 2670.00 | 2769.50 | 2658.50 | 2762.50 | +4.48% | 2,250,700 |
| 2026-06-17 | 2645.00 | 2659.00 | 2617.50 | 2644.00 | -0.21% | 1,332,700 |
| 2026-06-16 | 2671.00 | 2672.50 | 2634.50 | 2649.50 | -0.80% | 1,644,600 |
| 2026-06-15 | 2622.00 | 2677.50 | 2595.00 | 2671.00 | +3.85% | 2,659,600 |
| 2026-06-12 | 2632.00 | 2652.50 | 2570.00 | 2572.00 | -0.39% | 2,421,000 |
| 2026-06-11 | 2520.00 | 2593.50 | 2501.50 | 2582.00 | +1.51% | 2,323,300 |
| 2026-06-10 | 2609.00 | 2611.50 | 2535.50 | 2543.50 | -2.88% | 2,230,400 |
| 2026-06-09 | 2689.50 | 2698.00 | 2603.00 | 2619.00 | -0.32% | 2,334,800 |
| 2026-06-08 | 2635.00 | 2678.00 | 2587.00 | 2627.50 | -0.06% | 2,378,800 |
| 2026-06-05 | 2650.00 | 2675.00 | 2626.00 | 2629.00 | -1.87% | 2,132,700 |
| 2026-06-04 | 2708.50 | 2724.50 | 2673.00 | 2679.00 | -1.53% | 2,272,900 |
| 2026-06-03 | 2646.00 | 2788.50 | 2617.00 | 2720.50 | +2.80% | 2,712,600 |
| 2026-06-02 | 2744.50 | 2779.50 | 2646.50 | 2646.50 | -3.64% | 2,970,200 |
| 2026-06-01 | 2770.50 | 2856.00 | 2716.00 | 2746.50 | -0.87% | 2,632,000 |
| 2026-05-29 | 2721.50 | 2810.50 | 2720.00 | 2770.50 | +1.80% | 4,553,000 |
| 2026-05-28 | 2747.00 | 2781.50 | 2708.50 | 2721.50 | +0.39% | 2,151,000 |
| 2026-05-27 | 2742.50 | 2755.50 | 2698.00 | 2711.00 | -0.86% | 1,947,900 |
| 2026-05-26 | 2688.50 | 2751.00 | 2672.00 | 2734.50 | +1.86% | 2,417,200 |
| 2026-05-25 | 2660.00 | 2701.00 | 2650.00 | 2684.50 | +1.53% | 2,349,800 |
| 2026-05-22 | 2707.50 | 2746.00 | 2632.00 | 2644.00 | -3.45% | 3,236,300 |
| 2026-05-21 | 2782.00 | 2795.50 | 2738.50 | 2738.50 | +0.04% | 1,727,500 |
| 2026-05-20 | 2780.00 | 2798.50 | 2723.50 | 2737.50 | -1.56% | 1,677,900 |
| 2026-05-19 | 2850.50 | 2862.00 | 2767.00 | 2781.00 | -1.23% | 1,777,100 |
| 2026-05-18 | 2910.00 | 2929.00 | 2797.50 | 2815.50 | -3.25% | 2,179,100 |
| 2026-05-15 | 2936.50 | 2948.00 | 2862.00 | 2910.00 | +0.50% | 3,126,600 |
| 2026-05-14 | 3125.00 | 3132.00 | 2883.00 | 2895.50 | -11.29% | 3,820,200 |
| 2026-05-13 | 3192.00 | 3279.00 | 3183.00 | 3264.00 | +2.64% | 1,816,200 |
| 2026-05-12 | 3239.00 | 3273.00 | 3162.00 | 3180.00 | -2.27% | 1,570,800 |
| 2026-05-11 | 3228.00 | 3254.00 | 3193.00 | 3254.00 | +2.94% | 1,589,100 |
| 2026-05-08 | 3203.00 | 3227.00 | 3111.00 | 3161.00 | -1.22% | 1,975,100 |
| 2026-05-07 | 3041.00 | 3247.00 | 3018.00 | 3200.00 | +8.09% | 3,215,600 |
| 2026-05-01 | 2926.50 | 2976.00 | 2921.00 | 2960.50 | -0.25% | 874,700 |
| 2026-04-30 | 2913.00 | 2974.50 | 2911.00 | 2968.00 | +0.42% | 1,840,100 |
| 2026-04-28 | 2963.00 | 2981.50 | 2943.00 | 2955.50 | +0.77% | 1,405,700 |
| 2026-04-27 | 2980.50 | 2995.00 | 2931.00 | 2933.00 | -1.51% | 1,606,700 |
| 2026-04-24 | 2960.00 | 2986.50 | 2949.00 | 2978.00 | +0.85% | 1,033,300 |
| 2026-04-23 | 2927.00 | 2957.50 | 2894.50 | 2953.00 | +0.00% | 1,248,000 |
| 2026-04-22 | 3017.00 | 3032.00 | 2953.00 | 2953.00 | -2.61% | 1,229,200 |
| 2026-04-21 | 3042.00 | 3068.00 | 3032.00 | 3032.00 | +0.00% | 1,111,700 |
| 2026-04-20 | 3036.00 | 3046.00 | 3005.00 | 3032.00 | +0.43% | 939,800 |
| 2026-04-17 | 3085.00 | 3107.00 | 3019.00 | 3019.00 | -0.30% | 1,610,900 |
| 2026-04-16 | 2965.00 | 3048.00 | 2955.00 | 3028.00 | +2.26% | 2,009,900 |
| 2026-04-15 | 2989.50 | 3008.00 | 2961.00 | 2961.00 | +0.10% | 1,176,900 |
| 2026-04-14 | 2992.50 | 2999.00 | 2943.50 | 2958.00 | +0.53% | 1,047,000 |
| 2026-04-13 | 2956.50 | 2989.00 | 2933.00 | 2942.50 | -1.98% | 1,199,300 |
| 2026-04-10 | 3001.00 | 3063.00 | 2944.00 | 3002.00 | +0.35% | 2,320,400 |
| 2026-04-09 | 2977.00 | 3011.00 | 2937.00 | 2991.50 | +2.20% | 1,792,500 |
| 2026-04-08 | 2903.50 | 2936.50 | 2866.00 | 2927.00 | +4.28% | 1,916,700 |
| 2026-04-07 | 2840.00 | 2850.00 | 2772.00 | 2807.00 | -1.28% | 1,525,000 |
| 2026-04-06 | 2842.50 | 2868.00 | 2833.00 | 2843.50 | -0.21% | 874,300 |
| 2026-04-03 | 2848.50 | 2853.00 | 2820.00 | 2849.50 | +0.94% | 1,033,500 |
| 2026-04-02 | 2937.50 | 2937.50 | 2814.00 | 2823.00 | -2.97% | 1,164,600 |
| 2026-04-01 | 2908.00 | 2909.50 | 2869.00 | 2909.50 | +2.90% | 1,304,600 |
| 2026-03-31 | 2813.50 | 2868.50 | 2797.00 | 2827.50 | +0.05% | 1,556,300 |
| 2026-03-30 | 2757.50 | 2829.00 | 2751.50 | 2826.00 | -2.77% | 1,394,000 |
| 2026-03-27 | 2877.50 | 2919.50 | 2857.00 | 2906.50 | +0.69% | 1,593,500 |
| 2026-03-26 | 2924.00 | 2930.50 | 2870.50 | 2886.50 | -1.70% | 1,482,400 |
| 2026-03-25 | 2918.50 | 2946.50 | 2912.00 | 2936.50 | +1.54% | 1,496,700 |
| 2026-03-24 | 2875.00 | 2894.00 | 2848.50 | 2892.00 | +3.29% | 1,615,900 |
| 2026-03-23 | 2847.50 | 2849.50 | 2768.50 | 2800.00 | -4.13% | 1,892,900 |
| 2026-03-19 | 2944.00 | 2970.50 | 2906.50 | 2920.50 | -4.09% | 2,484,900 |
| 2026-03-18 | 3015.00 | 3045.00 | 3011.00 | 3045.00 | +2.01% | 1,430,800 |
| 2026-03-17 | 2955.00 | 3034.00 | 2954.50 | 2985.00 | +1.02% | 1,438,300 |
| 2026-03-16 | 2951.00 | 2990.50 | 2937.50 | 2955.00 | -1.34% | 1,135,800 |
| 2026-03-13 | 2968.50 | 3026.00 | 2968.50 | 2995.00 | -0.99% | 1,465,600 |
| 2026-03-12 | 3056.00 | 3061.00 | 2992.00 | 3025.00 | -2.26% | 1,345,300 |
| 2026-03-11 | 3100.00 | 3129.00 | 3075.00 | 3095.00 | +2.15% | 1,483,600 |
| 2026-03-10 | 3014.00 | 3067.00 | 2999.50 | 3030.00 | +2.24% | 1,495,600 |
| 2026-03-09 | 2953.50 | 3009.00 | 2900.50 | 2963.50 | -5.20% | 1,490,600 |
| 2026-03-06 | 3062.00 | 3126.00 | 3048.00 | 3126.00 | +0.48% | 1,073,900 |
| 2026-03-05 | 3210.00 | 3216.00 | 3075.00 | 3111.00 | -0.92% | 2,221,300 |
| 2026-03-04 | 3142.00 | 3153.00 | 3053.00 | 3140.00 | -1.94% | 1,617,800 |
| 2026-03-03 | 3296.00 | 3300.00 | 3185.00 | 3202.00 | -2.88% | 1,362,700 |
| 2026-03-02 | 3220.00 | 3297.00 | 3201.00 | 3297.00 | +1.45% | 1,416,500 |
| 2026-02-27 | 3187.00 | 3250.00 | 3187.00 | 3250.00 | +1.98% | 1,773,500 |
| 2026-02-26 | 3200.00 | 3230.00 | 3186.00 | 3187.00 | +0.22% | 1,134,800 |
| 2026-02-25 | 3156.00 | 3191.00 | 3126.00 | 3180.00 | +0.76% | 1,209,300 |
| 2026-02-24 | 3079.00 | 3173.00 | 3076.00 | 3156.00 | +2.07% | 1,365,900 |
| 2026-02-20 | 3048.00 | 3096.00 | 3040.00 | 3092.00 | +1.44% | 1,458,100 |
| 2026-02-19 | 3030.00 | 3062.00 | 3008.00 | 3048.00 | +0.36% | 892,200 |
| 2026-02-18 | 2990.50 | 3037.00 | 2960.00 | 3037.00 | +1.37% | 1,155,600 |
| 2026-02-17 | 3102.00 | 3114.00 | 2987.50 | 2996.00 | -3.82% | 1,615,300 |
| 2026-02-16 | 3200.00 | 3200.00 | 3094.00 | 3115.00 | -2.11% | 1,403,600 |
| 2026-02-13 | 3191.00 | 3215.00 | 3150.00 | 3182.00 | +0.19% | 2,477,600 |
| 2026-02-12 | 3168.00 | 3218.00 | 3157.00 | 3176.00 | +1.73% | 1,517,600 |
| 2026-02-10 | 3107.00 | 3150.00 | 3090.00 | 3122.00 | +1.40% | 1,650,000 |
| 2026-02-09 | 3100.00 | 3137.00 | 3038.00 | 3079.00 | +5.99% | 2,000,900 |
| 2026-02-06 | 2886.00 | 2918.00 | 2872.00 | 2905.00 | +0.12% | 933,700 |
| 2026-02-05 | 2950.00 | 2950.00 | 2889.00 | 2901.50 | -0.26% | 1,567,600 |
| 2026-02-04 | 2870.00 | 2930.00 | 2859.00 | 2909.00 | +0.81% | 1,179,700 |
| 2026-02-03 | 2850.00 | 2885.50 | 2830.00 | 2885.50 | +3.00% | 1,651,500 |
| 2026-02-02 | 2817.50 | 2831.00 | 2774.00 | 2801.50 | +1.23% | 1,221,600 |
| 2026-01-30 | 2766.50 | 2788.50 | 2748.50 | 2767.50 | +0.42% | 1,189,200 |
| 2026-01-29 | 2748.50 | 2768.50 | 2700.00 | 2756.00 | -0.49% | 1,699,800 |
| 2026-01-28 | 2790.00 | 2795.00 | 2768.50 | 2769.50 | -1.74% | 1,010,900 |
| 2026-01-27 | 2765.00 | 2823.00 | 2745.50 | 2818.50 | +1.57% | 1,126,400 |
| 2026-01-26 | 2809.50 | 2830.00 | 2768.00 | 2775.00 | -2.77% | 1,082,700 |
| 2026-01-23 | 2880.00 | 2880.00 | 2851.50 | 2854.00 | +0.09% | 869,600 |
| 2026-01-22 | 2811.50 | 2864.00 | 2798.50 | 2851.50 | +1.97% | 1,480,000 |
| 2026-01-21 | 2745.50 | 2799.50 | 2740.00 | 2796.50 | -0.48% | 1,326,200 |
| 2026-01-20 | 2800.00 | 2820.50 | 2765.00 | 2810.00 | -0.37% | 1,071,900 |
| 2026-01-19 | 2788.00 | 2821.00 | 2784.50 | 2820.50 | -0.25% | 1,227,100 |
| 2026-01-16 | 2780.00 | 2827.50 | 2770.50 | 2827.50 | +0.95% | 896,200 |
| 2026-01-15 | 2777.50 | 2823.50 | 2758.50 | 2801.00 | +0.32% | 1,302,500 |
| 2026-01-14 | 2774.50 | 2808.00 | 2768.50 | 2792.00 | +0.63% | 1,271,800 |
| 2026-01-13 | 2778.50 | 2789.00 | 2742.00 | 2774.50 | +2.46% | 1,741,000 |
| 2026-01-09 | 2709.00 | 2727.00 | 2695.50 | 2708.00 | -0.28% | 1,604,700 |
| 2026-01-08 | 2725.50 | 2733.00 | 2702.00 | 2715.50 | -0.82% | 1,000,700 |
| 2026-01-07 | 2722.50 | 2769.00 | 2711.00 | 2738.00 | -0.53% | 962,700 |
| 2026-01-06 | 2760.00 | 2777.50 | 2743.50 | 2752.50 | -0.22% | 1,271,800 |
| 2026-01-05 | 2700.00 | 2758.50 | 2700.00 | 2758.50 | +2.39% | 1,179,900 |
| 2025-12-30 | 2690.00 | 2710.00 | 2677.00 | 2694.00 | -0.33% | 760,400 |
| 2025-12-29 | 2713.00 | 2721.00 | 2688.00 | 2703.00 | -0.53% | 827,100 |
| 2025-12-26 | 2728.00 | 2739.00 | 2707.50 | 2717.50 | +0.11% | 554,400 |
| 2025-12-25 | 2720.00 | 2726.50 | 2709.50 | 2714.50 | -0.17% | 341,000 |
| 2025-12-24 | 2735.00 | 2755.00 | 2718.00 | 2719.00 | +0.11% | 767,400 |
| 2025-12-23 | 2730.00 | 2741.00 | 2693.00 | 2716.00 | -0.91% | 1,220,600 |
| 2025-12-22 | 2714.00 | 2759.00 | 2708.00 | 2741.00 | +1.54% | 1,272,800 |
| 2025-12-19 | 2702.00 | 2719.50 | 2691.50 | 2699.50 | -0.18% | 1,915,400 |
| 2025-12-18 | 2703.00 | 2719.50 | 2690.00 | 2704.50 | +0.24% | 1,271,200 |
| 2025-12-17 | 2726.50 | 2727.50 | 2672.00 | 2698.00 | -1.05% | 1,112,400 |
| 2025-12-16 | 2726.50 | 2751.50 | 2711.00 | 2726.50 | +0.39% | 1,209,800 |
| 2025-12-15 | 2731.00 | 2742.50 | 2698.00 | 2716.00 | -0.55% | 893,200 |
| 2025-12-12 | 2742.00 | 2757.00 | 2705.00 | 2731.00 | +0.15% | 1,536,800 |
| 2025-12-11 | 2751.50 | 2755.00 | 2710.00 | 2727.00 | +0.06% | 1,330,000 |
| 2025-12-10 | 2709.00 | 2735.00 | 2685.00 | 2725.50 | +3.69% | 2,870,200 |
| 2025-12-09 | 2640.00 | 2661.50 | 2611.50 | 2628.50 | +1.49% | 1,652,700 |
| 2025-12-08 | 2560.00 | 2594.50 | 2550.00 | 2590.00 | +2.27% | 1,045,200 |
| 2025-12-05 | 2540.00 | 2552.50 | 2513.00 | 2532.50 | -3.01% | 1,586,500 |
| 2025-12-04 | 2580.00 | 2626.00 | 2572.00 | 2611.00 | +0.91% | 1,097,900 |
| 2025-12-03 | 2594.00 | 2597.50 | 2564.00 | 2587.50 | -0.29% | 1,077,800 |
| 2025-12-02 | 2602.00 | 2623.00 | 2589.00 | 2595.00 | -0.27% | 869,200 |
| 2025-12-01 | 2644.00 | 2653.00 | 2602.00 | 2602.00 | -1.44% | 845,800 |
| 2025-11-28 | 2628.00 | 2649.50 | 2613.50 | 2640.00 | +1.21% | 956,400 |
| 2025-11-27 | 2570.00 | 2608.50 | 2566.00 | 2608.50 | +1.40% | 1,050,700 |
| 2025-11-26 | 2561.00 | 2585.00 | 2526.50 | 2572.50 | +0.74% | 1,462,300 |
| 2025-11-25 | 2580.50 | 2583.50 | 2547.00 | 2553.50 | +0.91% | 1,506,200 |
| 2025-11-21 | 2487.00 | 2542.50 | 2487.00 | 2530.50 | +0.90% | 1,863,900 |
| 2025-11-20 | 2498.50 | 2543.00 | 2482.00 | 2508.00 | +2.41% | 1,339,700 |
| 2025-11-19 | 2483.00 | 2502.50 | 2438.00 | 2449.00 | -0.83% | 1,940,600 |
| 2025-11-18 | 2461.00 | 2490.00 | 2446.50 | 2469.50 | +1.15% | 2,605,800 |
| 2025-11-17 | 2561.00 | 2594.50 | 2435.50 | 2441.50 | -8.28% | 2,643,200 |
| 2025-11-14 | 2679.00 | 2680.00 | 2617.00 | 2662.00 | +0.57% | 1,192,400 |
| 2025-11-13 | 2660.00 | 2665.00 | 2634.50 | 2647.00 | +0.02% | 657,100 |
| 2025-11-12 | 2640.00 | 2657.50 | 2622.00 | 2646.50 | +1.38% | 821,200 |
| 2025-11-11 | 2637.00 | 2638.00 | 2593.00 | 2610.50 | -0.23% | 642,300 |
| 2025-11-10 | 2624.00 | 2638.00 | 2603.00 | 2616.50 | +0.54% | 882,100 |
| 2025-11-07 | 2603.00 | 2618.00 | 2579.00 | 2602.50 | -0.15% | 925,400 |
| 2025-11-06 | 2600.00 | 2640.00 | 2580.00 | 2606.50 | +1.26% | 1,027,100 |
| 2025-11-05 | 2620.00 | 2640.00 | 2522.00 | 2574.00 | -0.21% | 1,530,500 |
| 2025-11-04 | 2554.00 | 2609.00 | 2547.00 | 2579.50 | +0.00% | 1,390,900 |
| 2025-10-31 | 2561.00 | 2579.50 | 2540.50 | 2579.50 | +0.37% | 1,172,000 |
| 2025-10-30 | 2560.00 | 2583.00 | 2540.50 | 2570.00 | +0.33% | 3,676,200 |
| 2025-10-29 | 2567.00 | 2581.50 | 2547.50 | 2561.50 | -0.10% | 1,153,100 |
| 2025-10-28 | 2591.00 | 2595.00 | 2558.00 | 2564.00 | -1.88% | 939,700 |
| 2025-10-27 | 2594.00 | 2618.00 | 2590.50 | 2613.00 | +1.18% | 987,000 |
| 2025-10-24 | 2590.00 | 2595.50 | 2569.00 | 2582.50 | +0.88% | 808,600 |
| 2025-10-23 | 2574.50 | 2580.00 | 2546.50 | 2560.00 | -1.14% | 1,044,600 |
| 2025-10-22 | 2566.50 | 2599.50 | 2566.50 | 2589.50 | +0.90% | 760,600 |
| 2025-10-21 | 2587.50 | 2603.50 | 2563.00 | 2566.50 | -0.41% | 1,193,000 |
| 2025-10-20 | 2579.00 | 2587.50 | 2558.00 | 2577.00 | +1.90% | 1,051,200 |
| 2025-10-17 | 2535.00 | 2562.50 | 2523.00 | 2529.00 | -1.10% | 1,360,100 |
| 2025-10-16 | 2550.00 | 2564.50 | 2522.50 | 2557.00 | +1.17% | 914,700 |
| 2025-10-15 | 2505.00 | 2528.50 | 2501.50 | 2527.50 | +1.08% | 1,050,900 |
| 2025-10-14 | 2479.50 | 2520.00 | 2473.50 | 2500.50 | -1.52% | 1,402,200 |
| 2025-10-10 | 2575.50 | 2590.50 | 2525.00 | 2539.00 | -1.99% | 1,289,300 |
| 2025-10-09 | 2558.00 | 2590.50 | 2555.00 | 2590.50 | +1.47% | 739,800 |
| 2025-10-08 | 2591.00 | 2602.00 | 2550.50 | 2553.00 | -1.71% | 1,210,800 |
| 2025-10-07 | 2565.00 | 2604.50 | 2555.00 | 2597.50 | +1.21% | 1,109,800 |
| 2025-10-06 | 2588.50 | 2594.50 | 2562.00 | 2566.50 | +1.68% | 1,365,700 |
| 2025-10-03 | 2520.00 | 2535.00 | 2515.00 | 2524.00 | +0.28% | 847,600 |
| 2025-10-02 | 2481.50 | 2522.50 | 2470.00 | 2517.00 | +0.28% | 994,200 |
| 2025-10-01 | 2502.50 | 2521.50 | 2489.50 | 2510.00 | -0.22% | 1,309,700 |
| 2025-09-30 | 2500.00 | 2522.50 | 2500.00 | 2515.50 | +0.06% | 1,269,400 |
| 2025-09-29 | 2543.50 | 2558.00 | 2508.00 | 2514.00 | -1.20% | 824,200 |
| 2025-09-26 | 2542.50 | 2565.00 | 2532.00 | 2544.50 | +0.08% | 1,276,500 |
| 2025-09-25 | 2561.50 | 2565.50 | 2534.00 | 2542.50 | -0.16% | 1,053,400 |
| 2025-09-24 | 2565.00 | 2568.00 | 2528.00 | 2546.50 | +0.02% | 880,100 |
| 2025-09-22 | 2529.00 | 2549.00 | 2528.50 | 2546.00 | +1.13% | 611,500 |
| 2025-09-19 | 2571.00 | 2596.50 | 2513.00 | 2517.50 | -2.38% | 1,572,400 |
| 2025-09-18 | 2583.00 | 2592.00 | 2553.00 | 2579.00 | +0.27% | 843,700 |
| 2025-09-17 | 2600.50 | 2612.00 | 2568.50 | 2572.00 | -2.34% | 1,078,300 |
| 2025-09-16 | 2647.50 | 2664.00 | 2628.50 | 2633.50 | +0.29% | 1,019,700 |
| 2025-09-12 | 2648.00 | 2648.00 | 2609.00 | 2626.00 | +0.21% | 1,280,500 |
| 2025-09-11 | 2571.00 | 2620.50 | 2570.00 | 2620.50 | +1.93% | 934,100 |
| 2025-09-10 | 2585.50 | 2588.50 | 2565.00 | 2571.00 | -0.45% | 949,500 |
| 2025-09-09 | 2621.00 | 2635.50 | 2572.00 | 2582.50 | -1.47% | 1,110,200 |
| 2025-09-08 | 2610.00 | 2645.00 | 2600.00 | 2621.00 | +0.40% | 1,150,700 |
| 2025-09-05 | 2588.00 | 2630.00 | 2584.00 | 2610.50 | +2.29% | 1,796,700 |
| 2025-09-04 | 2531.00 | 2562.00 | 2518.50 | 2552.00 | +0.87% | 1,057,300 |
| 2025-09-03 | 2520.00 | 2530.00 | 2496.00 | 2530.00 | +0.50% | 1,054,600 |
| 2025-09-02 | 2536.50 | 2558.50 | 2515.00 | 2517.50 | +1.08% | 1,380,100 |
| 2025-09-01 | 2465.00 | 2498.50 | 2465.00 | 2490.50 | +0.48% | 841,600 |
| 2025-08-29 | 2465.00 | 2485.00 | 2460.00 | 2478.50 | +0.57% | 1,087,500 |
| 2025-08-28 | 2463.00 | 2476.00 | 2455.00 | 2464.50 | +0.63% | 914,700 |
| 2025-08-27 | 2444.50 | 2464.00 | 2430.00 | 2449.00 | +0.84% | 1,118,000 |
| 2025-08-26 | 2444.50 | 2459.00 | 2425.50 | 2428.50 | -1.14% | 2,450,500 |
| 2025-08-25 | 2468.00 | 2484.50 | 2453.00 | 2456.50 | -0.47% | 717,400 |
| 2025-08-22 | 2433.50 | 2470.00 | 2427.50 | 2468.00 | +2.30% | 827,900 |
| 2025-08-21 | 2402.00 | 2414.00 | 2393.50 | 2412.50 | +0.44% | 611,600 |
| 2025-08-20 | 2400.00 | 2432.00 | 2389.50 | 2402.00 | -0.56% | 831,500 |
| 2025-08-19 | 2400.00 | 2415.50 | 2388.50 | 2415.50 | +0.33% | 653,700 |
| 2025-08-18 | 2390.00 | 2423.00 | 2385.00 | 2407.50 | +0.73% | 723,300 |
| 2025-08-15 | 2364.00 | 2390.00 | 2354.50 | 2390.00 | +0.67% | 824,300 |
| 2025-08-14 | 2400.50 | 2425.00 | 2362.00 | 2374.00 | -2.12% | 1,057,600 |
| 2025-08-13 | 2390.00 | 2431.50 | 2390.00 | 2425.50 | +1.02% | 1,494,800 |
| 2025-08-12 | 2390.00 | 2469.00 | 2382.50 | 2401.00 | +1.59% | 2,641,700 |
| 2025-08-08 | 2381.50 | 2395.00 | 2350.00 | 2363.50 | -0.34% | 1,610,200 |
| 2025-08-07 | 2377.00 | 2395.00 | 2369.00 | 2371.50 | -0.11% | 943,500 |
| 2025-08-06 | 2360.00 | 2387.00 | 2350.00 | 2374.00 | +1.19% | 1,129,100 |
| 2025-08-05 | 2340.00 | 2363.00 | 2326.00 | 2346.00 | +0.60% | 931,800 |
| 2025-08-04 | 2312.00 | 2332.50 | 2310.00 | 2332.00 | -0.98% | 856,900 |
| 2025-08-01 | 2339.00 | 2374.00 | 2334.50 | 2355.00 | +1.05% | 993,300 |
| 2025-07-31 | 2294.50 | 2334.00 | 2288.00 | 2330.50 | +2.06% | 1,356,800 |
| 2025-07-30 | 2287.00 | 2305.00 | 2278.00 | 2283.50 | +0.04% | 767,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.76%). Worst month: Mar (-3.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dai Nippon Printing Co.,Ltd.'s (7912.T) latest close?
3030.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 7912.T's 52-week high and low?
3300.00 high and 2350.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Dai Nippon Printing Co.,Ltd.'s strongest and weakest month historically?
Historically, 7912.T's strongest calendar month has been Feb (average +9.76%) and its weakest Mar (average -3.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.