Dai Nippon Printing Co., Ltd. ( DNPLY) - Price History
Monthly price history for DNPLY (Dai Nippon Printing Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.79 | $9.79 |
| June 2026 | $9.10 | $9.10 |
| May 2026 | $8.58 | $8.58 |
| April 2026 | $9.30 | $9.30 |
| March 2026 | $9.14 | $9.14 |
| February 2026 | $10.21 | $10.44 |
| January 2026 | $8.77 | $8.97 |
| December 2025 | $8.40 | $8.59 |
| November 2025 | $8.22 | $8.40 |
| October 2025 | $8.48 | $8.67 |
| September 2025 | $8.31 | $8.50 |
| August 2025 | $8.40 | $8.64 |
| July 2025 | $7.55 | $7.76 |
| June 2025 | $7.48 | $7.69 |
| May 2025 | $7.12 | $7.32 |
| April 2025 | $6.74 | $6.93 |
| March 2025 | $6.92 | $7.11 |
| February 2025 | $7.02 | $7.29 |
| January 2025 | $7.17 | $7.45 |
| December 2024 | $6.70 | $6.96 |
| November 2024 | $7.24 | $7.52 |
| October 2024 | $8.31 | $8.64 |
| September 2024 | $17.17 | $17.84 |
| August 2024 | $17.27 | $17.99 |
| July 2024 | $15.57 | $16.22 |
| June 2024 | $16.25 | $16.92 |
| May 2024 | $14.92 | $15.54 |
| April 2024 | $13.97 | $14.55 |
| March 2024 | $14.69 | $15.30 |
| February 2024 | $13.86 | $14.51 |
| January 2024 | $13.80 | $14.45 |
| December 2023 | $14.10 | $14.76 |
| November 2023 | $13.39 | $14.02 |
| October 2023 | $12.48 | $13.07 |
| September 2023 | $12.38 | $12.96 |
| August 2023 | $12.80 | $13.58 |
| July 2023 | $13.47 | $14.29 |
| June 2023 | $13.36 | $14.17 |
| May 2023 | $13.34 | $14.15 |
| April 2023 | $13.56 | $14.38 |
| March 2023 | $13.24 | $14.04 |
| February 2023 | $12.47 | $13.38 |
| January 2023 | $10.99 | $11.80 |
| December 2022 | $9.38 | $10.07 |
| November 2022 | $9.55 | $10.25 |
| October 2022 | $9.27 | $9.94 |
| September 2022 | $9.44 | $10.13 |
| August 2022 | $9.74 | $10.56 |
| July 2022 | $10.14 | $10.99 |
| June 2022 | $9.89 | $10.72 |
| May 2022 | $10.64 | $11.54 |
| April 2022 | $9.58 | $10.39 |
| March 2022 | $10.85 | $11.76 |
| February 2022 | $12.09 | $13.22 |
| January 2022 | $11.05 | $12.08 |
| December 2021 | $11.58 | $12.66 |
| November 2021 | $10.81 | $11.82 |
| October 2021 | $11.36 | $12.42 |
| September 2021 | $11.11 | $12.15 |
| August 2021 | $10.74 | $11.94 |
| July 2021 | $10.64 | $11.83 |
| June 2021 | $9.52 | $10.58 |
| May 2021 | $9.79 | $10.89 |
| April 2021 | $8.91 | $9.91 |
| March 2021 | $9.48 | $10.54 |
| February 2021 | $8.02 | $9.02 |
| January 2021 | $7.72 | $8.68 |
| December 2020 | $7.98 | $8.98 |
| November 2020 | $8.24 | $9.27 |
| October 2020 | $8.21 | $9.24 |
| September 2020 | $8.92 | $10.11 |
| August 2020 | $9.12 | $10.55 |
| July 2020 | $9.39 | $10.86 |
| June 2020 | $9.88 | $11.43 |
| May 2020 | $9.80 | $11.33 |
| April 2020 | $9.14 | $10.57 |
| March 2020 | $9.06 | $10.48 |
| February 2020 | $10.16 | $11.90 |
| January 2020 | $11.85 | $13.87 |
| December 2019 | $11.50 | $13.46 |
| November 2019 | $11.40 | $13.35 |
| October 2019 | $11.38 | $13.32 |
| September 2019 | $11.05 | $12.94 |
| August 2019 | $9.07 | $10.81 |
| July 2019 | $8.73 | $10.40 |
| June 2019 | $8.89 | $10.59 |
| May 2019 | $9.03 | $10.75 |
| April 2019 | $9.98 | $11.89 |
| March 2019 | $10.05 | $11.97 |
| February 2019 | $9.71 | $11.64 |
| January 2019 | $9.71 | $11.64 |
| December 2018 | $8.71 | $10.44 |
| November 2018 | $9.64 | $11.56 |
| October 2018 | $9.37 | $11.24 |
| September 2018 | $9.64 | $11.56 |
| August 2018 | $9.19 | $11.13 |
| July 2018 | $9 | $10.90 |
| June 2018 | $9.28 | $11.24 |
| May 2018 | $8.97 | $10.86 |
| April 2018 | $8.96 | $10.85 |
| March 2018 | $8.64 | $10.46 |
| February 2018 | $8.35 | $10.38 |
| January 2018 | $9 | $11.19 |
| December 2017 | $8.95 | $11.12 |
| November 2017 | $8.80 | $10.94 |
| October 2017 | $9.67 | $12.02 |
| September 2017 | $9.68 | $12.03 |
| August 2017 | $9.29 | $11.87 |
| July 2017 | $8.68 | $11.09 |
| June 2017 | $8.71 | $11.12 |
| May 2017 | $8.74 | $11.16 |
| April 2017 | $8.74 | $11.16 |
| March 2017 | $8.52 | $10.88 |
| February 2017 | $8.34 | $10.86 |
| January 2017 | $7.81 | $10.17 |
| December 2016 | $7.55 | $9.84 |
| November 2016 | $7.35 | $9.58 |
| October 2016 | $7.68 | $10.01 |
| September 2016 | $7.52 | $9.80 |
| August 2016 | $7.60 | $10.12 |
| July 2016 | $8.35 | $11.10 |
| June 2016 | $8.28 | $11.02 |
| May 2016 | $7.60 | $10.12 |
| April 2016 | $6.99 | $9.30 |
| March 2016 | $6.62 | $8.81 |
| February 2016 | $6.33 | $8.57 |
| January 2016 | $6.90 | $9.34 |
| December 2015 | $7.29 | $9.87 |
| November 2015 | $7.22 | $9.77 |
| October 2015 | $7.62 | $10.32 |
| September 2015 | $7.14 | $9.67 |
| August 2015 | $7.41 | $10.24 |
| July 2015 | $8.03 | $11.10 |
| June 2015 | $7.46 | $10.31 |
| May 2015 | $7.60 | $10.50 |
| April 2015 | $7.50 | $10.36 |
| March 2015 | $7.07 | $9.77 |
| February 2015 | $6.92 | $9.75 |
| January 2015 | $6.38 | $8.99 |
| December 2014 | $6.36 | $8.97 |
| November 2014 | $6.20 | $8.74 |
| October 2014 | $7.16 | $10.09 |
| September 2014 | $7.09 | $9.98 |
| August 2014 | $7.24 | $10.41 |
| July 2014 | $7.11 | $10.22 |
| June 2014 | $7.24 | $10.41 |
| May 2014 | $6.97 | $10.02 |
| April 2014 | $6.24 | $8.97 |
| March 2014 | $6.62 | $9.52 |
| February 2014 | $6.84 | $10.08 |
| January 2014 | $6.67 | $9.84 |
| December 2013 | $7.22 | $10.64 |
| November 2013 | $7.02 | $10.35 |
| October 2013 | $7.09 | $10.46 |
| September 2013 | $7.19 | $10.60 |
| August 2013 | $6.41 | $9.59 |
| July 2013 | $5.90 | $8.83 |
| June 2013 | $6.09 | $9.12 |
| May 2013 | $5.67 | $8.48 |
| April 2013 | $6.49 | $9.71 |
| March 2013 | $6.32 | $9.46 |
| February 2013 | $5.75 | $8.75 |
| January 2013 | $5.26 | $8 |
| December 2012 | $5.10 | $7.76 |
| November 2012 | $4.90 | $7.46 |
| October 2012 | $4.60 | $7 |
| September 2012 | $4.51 | $6.87 |
| August 2012 | $4.36 | $7.05 |
| July 2012 | $4.65 | $7.52 |
| June 2012 | $4.79 | $7.74 |
| May 2012 | $4.61 | $7.46 |
| April 2012 | $5.40 | $8.73 |
| March 2012 | $6.29 | $10.17 |
| February 2012 | $6.27 | $10.34 |
| January 2012 | $6.54 | $10.80 |
| December 2011 | $5.73 | $9.46 |
| November 2011 | $5.84 | $9.64 |
| October 2011 | $6.36 | $10.49 |
| September 2011 | $6.17 | $10.18 |
| August 2011 | $6.16 | $10.38 |
| July 2011 | $6.72 | $11.33 |
| June 2011 | $6.64 | $11.19 |
| May 2011 | $6.74 | $11.35 |
| April 2011 | $7.11 | $11.98 |
| March 2011 | $7.27 | $12.25 |
| February 2011 | $7.85 | $13.57 |
| January 2011 | $8.01 | $13.84 |
| December 2010 | $7.92 | $13.70 |
| November 2010 | $7.25 | $12.54 |
| October 2010 | $7.33 | $12.67 |
| September 2010 | $7.15 | $12.36 |
| August 2010 | $6.58 | $11.56 |
| July 2010 | $6.90 | $12.12 |
| June 2010 | $6.58 | $11.56 |
| May 2010 | $6.86 | $12.04 |
| April 2010 | $7.83 | $13.75 |
| March 2010 | $7.74 | $13.58 |
| February 2010 | $7.42 | $13.20 |
| January 2010 | $7.66 | $13.63 |
| December 2009 | $7.17 | $12.76 |
| November 2009 | $6.97 | $12.40 |
| October 2009 | $7.05 | $12.55 |
| September 2009 | $7.67 | $13.65 |
| August 2009 | $8.05 | $14.52 |
| July 2009 | $8.10 | $14.60 |
| June 2009 | $7.54 | $13.59 |
| May 2009 | $7.08 | $12.77 |
| April 2009 | $5.78 | $10.52 |
| March 2009 | $5.10 | $9.28 |
| February 2009 | $4.56 | $8.43 |
| January 2009 | $5.25 | $9.70 |
| December 2008 | $5.95 | $11 |
| November 2008 | $5.60 | $10.51 |
| October 2008 | $6.10 | $11.45 |
| September 2008 | $7.25 | $13.60 |
| August 2008 | $7.38 | $14.05 |
| July 2008 | $7.22 | $13.75 |
| June 2008 | $7.75 | $14.75 |
| May 2008 | $8.04 | $15.30 |
| April 2008 | $8.01 | $15.25 |
| March 2008 | $8.30 | $15.80 |
| February 2008 | $8.04 | $15.50 |
| January 2008 | $7.37 | $14.20 |
| December 2007 | $7.40 | $14.25 |
| November 2007 | $7.44 | $28.90 |
| October 2007 | $7.44 | $28.90 |
| September 2007 | $7.29 | $28.31 |
| August 2007 | $7.47 | $29.02 |
| July 2007 | $7.52 | $29.20 |
| June 2007 | $7.52 | $29.50 |
| May 2007 | $7.45 | $29.25 |
| April 2007 | $8.09 | $31.75 |
| March 2007 | $8.10 | $31.80 |
| February 2007 | $7.67 | $30.10 |
| January 2007 | $7.99 | $31.35 |
| December 2006 | $7.80 | $30.60 |
| November 2006 | $7.64 | $30 |
| October 2006 | $7.74 | $30.40 |
| September 2006 | $7.99 | $31.35 |
| August 2006 | $7.58 | $29.85 |
| July 2006 | $8.07 | $31.80 |
| June 2006 | $7.79 | $30.70 |
| May 2006 | $8.37 | $33 |
| April 2006 | $9.15 | $36.05 |
| March 2006 | $9.06 | $35.70 |
| February 2006 | $8.94 | $35.35 |
| January 2006 | $9.06 | $35.80 |
| December 2005 | $8.94 | $35.35 |
| November 2005 | $8.60 | $34 |
| October 2005 | $8.35 | $33 |
| September 2005 | $8.10 | $32 |
| August 2005 | $8.09 | $32.10 |
| July 2005 | $7.83 | $31.05 |
| June 2005 | $8.12 | $32.20 |
| May 2005 | $7.97 | $31.60 |
| April 2005 | $8.13 | $32.25 |
| March 2005 | $8.14 | $32.30 |
| February 2005 | $8.57 | $34.10 |
| January 2005 | $7.87 | $31.30 |
| December 2004 | $8.20 | $32.65 |
| November 2004 | $7.58 | $30.15 |
| October 2004 | $6.97 | $27.75 |
| September 2004 | $6.66 | $26.50 |
| August 2004 | $7.41 | $29.60 |
| July 2004 | $7.14 | $28.50 |
| June 2004 | $8.06 | $32.20 |
| May 2004 | $7.70 | $30.75 |
| April 2004 | $7.51 | $30 |
| March 2004 | $8.27 | $33.02 |
| February 2004 | $7.74 | $31 |
| January 2004 | $7.46 | $29.90 |
| December 2003 | $7.04 | $28.20 |
| November 2003 | $23.90 | $95.75 |
| October 2003 | $7.68 | $30.75 |
| September 2003 | $6.83 | $27.35 |
| August 2003 | $6.33 | $25.45 |
| July 2003 | $5.97 | $24 |
| June 2003 | $5.19 | $20.85 |
| May 2003 | $5.08 | $20.40 |
| April 2003 | $4.77 | $19.15 |
| March 2003 | $4.85 | $19.50 |
| February 2003 | $4.94 | $20 |
| January 2003 | $5.10 | $20.65 |
| December 2002 | $5.31 | $21.50 |
| November 2002 | $5.89 | $23.85 |
| October 2002 | $4.96 | $20.10 |
| September 2002 | $5.28 | $21.40 |
| August 2002 | $5.60 | $22.75 |
| July 2002 | $5.49 | $22.30 |
| June 2002 | $5.90 | $120 |
| May 2002 | $6.99 | $142 |
| April 2002 | $6.24 | $126.75 |
| March 2002 | $5.67 | $115.25 |
| February 2002 | $4.51 | $92 |
| January 2002 | $4.32 | $88 |
| December 2001 | $4.91 | $100 |
| November 2001 | $5 | $102 |
| October 2001 | $5.50 | $112 |
| September 2001 | $4.76 | $97 |
| August 2001 | $5.40 | $110.50 |
DNPLY
Price: $9.79
52 week price:
Dividend Yield: 1.25%
Earnings Per Share: 0.74 USD
P/E Ratio: 11.81
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 7.9 billion