Dai Nippon Printing Co., Ltd. - Price History
Stock symbol DNPCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DNPCF (Dai Nippon Printing Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $29.72 | $29.72 |
| December 2023 | $25.84 | $25.84 |
| November 2023 | $25.84 | $25.84 |
| October 2023 | $25.84 | $25.84 |
| September 2023 | $25.84 | $25.84 |
| August 2023 | $25.63 | $25.84 |
| July 2023 | $29.57 | $29.82 |
| June 2023 | $29.57 | $29.82 |
| May 2023 | $29.82 | $29.82 |
| April 2023 | $27.82 | $27.82 |
| March 2023 | $31.24 | $31.51 |
| February 2023 | $24.29 | $24.50 |
| January 2023 | $23.33 | $23.53 |
| December 2022 | $19.12 | $19.43 |
| November 2022 | $19.12 | $19.43 |
| October 2022 | $19.26 | $19.43 |
| September 2022 | $20.79 | $21.20 |
| August 2022 | $20.33 | $20.73 |
| July 2022 | $20.13 | $20.53 |
| June 2022 | $21.06 | $21.48 |
| May 2022 | $22.76 | $23.21 |
| April 2022 | $20.29 | $20.69 |
| March 2022 | $23.10 | $23.56 |
| February 2022 | $25.33 | $26.12 |
| January 2022 | $23.86 | $24.60 |
| December 2021 | $23.96 | $24.71 |
| November 2021 | $22.45 | $23.30 |
| October 2021 | $22.45 | $23.30 |
| September 2021 | $22.45 | $23.30 |
| August 2021 | $22.33 | $23.30 |
| July 2021 | $22.05 | $23.01 |
| June 2021 | $19.70 | $20.70 |
| May 2021 | $19.84 | $20.70 |
| April 2021 | $20.36 | $21.40 |
| March 2021 | $20.26 | $21.40 |
| February 2021 | $16.17 | $17.08 |
| January 2021 | $16.76 | $17.70 |
| December 2020 | $17.25 | $18.22 |
| November 2020 | $18.20 | $19.22 |
| October 2020 | $19.11 | $20.18 |
| September 2020 | $19.76 | $21.05 |
| August 2020 | $19.63 | $21.05 |
| July 2020 | $21.09 | $22.80 |
| June 2020 | $21.26 | $22.80 |
| May 2020 | $20.80 | $22.30 |
| April 2020 | $25.90 | $28 |
| March 2020 | $25.90 | $28 |
| February 2020 | $25.73 | $28 |
| January 2020 | $25.12 | $27.45 |
| December 2019 | $25.12 | $27.45 |
| November 2019 | $25.22 | $27.45 |
| October 2019 | $24.37 | $26.52 |
| September 2019 | $23.34 | $25.70 |
| August 2019 | $19.43 | $21.40 |
| July 2019 | $19.90 | $22 |
| June 2019 | $19.98 | $22 |
| May 2019 | $21.35 | $23.60 |
| April 2019 | $21.43 | $23.60 |
| March 2019 | $19.98 | $22 |
| February 2019 | $20.95 | $23.07 |
| January 2019 | $21 | $23.21 |
| December 2018 | $21 | $23.21 |
| November 2018 | $21 | $23.21 |
| October 2018 | $21.08 | $23.21 |
| September 2018 | $20.13 | $22.25 |
| August 2018 | $19.87 | $22.25 |
| July 2018 | $19.87 | $22.25 |
| June 2018 | $19.96 | $22.25 |
| May 2018 | $18.22 | $20.40 |
| April 2018 | $18.22 | $20.40 |
| March 2018 | $18.22 | $20.40 |
| February 2018 | $18.05 | $20.40 |
| January 2018 | $20.58 | $23.26 |
| December 2017 | $20.72 | $23.55 |
| November 2017 | $20.72 | $23.55 |
| October 2017 | $20.84 | $23.55 |
| September 2017 | $21.63 | $12.22 |
| August 2017 | $21.02 | $11.88 |
| July 2017 | $20.15 | $22.90 |
| June 2017 | $20.26 | $11.45 |
| May 2017 | $17.81 | $20.24 |
| April 2017 | $17.81 | $20.24 |
| March 2017 | $17.81 | $20.24 |
| February 2017 | $17.69 | $10.12 |
| January 2017 | $17.14 | $19.76 |
| December 2016 | $17.27 | $9.88 |
| November 2016 | $18.09 | $20.86 |
| October 2016 | $18.09 | $20.86 |
| September 2016 | $18.09 | $20.86 |
| August 2016 | $18.23 | $10.43 |
| July 2016 | $19.98 | $11.43 |
| June 2016 | $16.36 | $18.86 |
| May 2016 | $16.36 | $18.86 |
| April 2016 | $16.36 | $18.86 |
| March 2016 | $16.36 | $18.86 |
| February 2016 | $16.11 | $18.86 |
| January 2016 | $16.28 | $9.43 |
| December 2015 | $17.52 | $20.50 |
| November 2015 | $17.52 | $20.50 |
| October 2015 | $17.52 | $20.50 |
| September 2015 | $17.52 | $20.50 |
| August 2015 | $17.29 | $20.50 |
| July 2015 | $17.29 | $20.50 |
| June 2015 | $17.29 | $20.50 |
| May 2015 | $17.29 | $20.50 |
| April 2015 | $17.29 | $20.50 |
| March 2015 | $17.19 | $10.25 |
| February 2015 | $14.96 | $17.98 |
| January 2015 | $15.07 | $8.98 |
| December 2014 | $15.05 | $8.97 |
| November 2014 | $15.10 | $9 |
| October 2014 | $15.53 | $9.26 |
| September 2014 | $17.40 | $20.90 |
| August 2014 | $17.25 | $10.45 |
| July 2014 | $16.61 | $20.24 |
| June 2014 | $16.71 | $10.12 |
| May 2014 | $15.86 | $9.60 |
| April 2014 | $15.25 | $18.58 |
| March 2014 | $15.09 | $9.29 |
| February 2014 | $15.43 | $9.50 |
| January 2014 | $16.90 | $10.41 |
| December 2013 | $16.65 | $20.64 |
| November 2013 | $16.76 | $10.32 |
| October 2013 | $16.52 | $10.17 |
| September 2013 | $16.78 | $10.33 |
| August 2013 | $13.21 | $16.38 |
| July 2013 | $13.21 | $16.38 |
| June 2013 | $13.30 | $8.19 |
| May 2013 | $15.22 | $18.86 |
| April 2013 | $15.31 | $9.43 |
| March 2013 | $15.75 | $9.70 |
| February 2013 | $13.74 | $8.46 |
| January 2013 | $12.75 | $7.85 |
| December 2012 | $12.18 | $7.50 |
| November 2012 | $12.30 | $7.57 |
| October 2012 | $10.64 | $6.55 |
| September 2012 | $11.38 | $7.24 |
| August 2012 | $11.25 | $7.15 |
| July 2012 | $12.19 | $7.75 |
| June 2012 | $11.75 | $14.56 |
| May 2012 | $11.45 | $7.28 |
| April 2012 | $13.90 | $8.84 |
| March 2012 | $15.46 | $10.05 |
| February 2012 | $15.85 | $10.30 |
| January 2012 | $16.18 | $10.52 |
| December 2011 | $14.75 | $9.59 |
| November 2011 | $14.77 | $9.60 |
| October 2011 | $15.89 | $19.70 |
| September 2011 | $15.15 | $9.85 |
| August 2011 | $18.59 | $23.04 |
| July 2011 | $17.72 | $11.52 |
| June 2011 | $17.14 | $11.14 |
| May 2011 | $17.38 | $11.30 |
| April 2011 | $17.40 | $11.31 |
| March 2011 | $18.14 | $11.79 |
| February 2011 | $22.59 | $28 |
| January 2011 | $21.54 | $14 |
| December 2010 | $20.71 | $13.46 |
| November 2010 | $19.08 | $12.40 |
| October 2010 | $19.34 | $12.57 |
| September 2010 | $19.15 | $12.45 |
| August 2010 | $18 | $11.70 |
| July 2010 | $17.85 | $11.60 |
| June 2010 | $18.17 | $11.81 |
| May 2010 | $18.69 | $12.15 |
| April 2010 | $21 | $13.65 |
| March 2010 | $20.38 | $13.25 |
| February 2010 | $8.29 | $13.45 |
| January 2010 | $8.02 | $13 |
| December 2009 | $7.95 | $12.90 |
| November 2009 | $7.55 | $12.25 |
| October 2009 | $7.74 | $12.55 |
| September 2009 | $8.52 | $13.81 |
| August 2009 | $22.99 | $28.50 |
| July 2009 | $3.70 | $14.25 |
| June 2009 | $3.42 | $13.20 |
| May 2009 | $3.30 | $12.70 |
| April 2009 | $2.70 | $10.40 |
| March 2009 | $2.35 | $9.05 |
| February 2009 | $2.10 | $8.20 |
| January 2009 | $2.49 | $9.75 |
| December 2008 | $2.71 | $10.60 |
| November 2008 | $2.57 | $10.05 |
| October 2008 | $2.61 | $10.20 |
| July 2008 | $3.44 | $13.70 |
| June 2008 | $3.55 | $14.15 |
| May 2008 | $3.70 | $14.75 |
| April 2008 | $3.95 | $15.75 |
| March 2008 | $3.99 | $15.90 |
| February 2008 | $3.91 | $15.80 |
| January 2008 | $3.44 | $13.90 |
| December 2007 | $3.59 | $14.50 |
| November 2007 | $3.70 | $14.96 |
| October 2007 | $3.60 | $14.55 |
| September 2007 | $3.41 | $13.90 |
| August 2007 | $3.54 | $14.45 |
| July 2007 | $3.59 | $14.65 |
| June 2007 | $3.58 | $14.60 |
| May 2007 | $3.63 | $14.80 |
| April 2007 | $3.95 | $16.10 |
| March 2007 | $3.54 | $14.59 |
| February 2007 | $3.73 | $15.35 |
| January 2007 | $3.88 | $16 |
| December 2006 | $3.68 | $15.15 |
| November 2006 | $3.63 | $14.95 |
| October 2006 | $3.66 | $15.05 |
| August 2006 | $3.59 | $14.90 |
| July 2006 | $3.59 | $14.90 |
| June 2006 | $3.74 | $15.50 |
| December 2005 | $4.03 | $16.85 |
| November 2005 | $4.02 | $16.80 |
| September 2005 | $3.93 | $16.55 |
| December 2004 | $3.48 | $14.77 |
| November 2004 | $3.49 | $14.81 |
| April 2004 | $3.58 | $15.26 |
| January 2004 | $3.61 | $15.50 |
DNPCF
Price: $29.72
52 week price:
Dividend Yield: 1.85%
5-year range yield:
Forward Dividend Yield: 3.72%
Dividend Per Share: 0.94 USD
P/E Ratio: 7.53
Exchange: PNK
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 6.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%