Dai Nippon Printing Co., Ltd. ( DNPLY) - Price History
Monthly price history for DNPLY (Dai Nippon Printing Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.48 | $8.48 |
| May 2026 | $8.58 | $8.58 |
| April 2026 | $9.30 | $9.30 |
| March 2026 | $9.14 | $9.14 |
| February 2026 | $10.28 | $10.44 |
| January 2026 | $8.83 | $8.97 |
| December 2025 | $8.46 | $8.59 |
| November 2025 | $8.27 | $8.40 |
| October 2025 | $8.53 | $8.67 |
| September 2025 | $8.37 | $8.50 |
| August 2025 | $8.46 | $8.64 |
| July 2025 | $7.60 | $7.76 |
| June 2025 | $7.53 | $7.69 |
| May 2025 | $7.16 | $7.32 |
| April 2025 | $6.78 | $6.93 |
| March 2025 | $6.96 | $7.11 |
| February 2025 | $7.06 | $7.29 |
| January 2025 | $7.22 | $7.45 |
| December 2024 | $6.74 | $6.96 |
| November 2024 | $7.28 | $7.52 |
| October 2024 | $8.37 | $8.64 |
| September 2024 | $8.64 | $17.84 |
| August 2024 | $8.67 | $17.99 |
| July 2024 | $7.82 | $16.22 |
| June 2024 | $8.16 | $16.92 |
| May 2024 | $7.49 | $15.54 |
| April 2024 | $7.01 | $14.55 |
| March 2024 | $7.38 | $15.30 |
| February 2024 | $6.95 | $14.51 |
| January 2024 | $6.92 | $14.45 |
| December 2023 | $7.07 | $14.76 |
| November 2023 | $6.71 | $14.02 |
| October 2023 | $6.26 | $13.07 |
| September 2023 | $6.21 | $12.96 |
| August 2023 | $6.40 | $13.58 |
| July 2023 | $6.73 | $14.29 |
| June 2023 | $6.67 | $14.17 |
| May 2023 | $6.66 | $14.15 |
| April 2023 | $6.77 | $14.38 |
| March 2023 | $6.61 | $14.04 |
| February 2023 | $6.20 | $13.38 |
| January 2023 | $5.47 | $11.80 |
| December 2022 | $4.67 | $10.07 |
| November 2022 | $4.75 | $10.25 |
| October 2022 | $4.61 | $9.94 |
| September 2022 | $4.70 | $10.13 |
| August 2022 | $4.84 | $10.56 |
| July 2022 | $5.04 | $10.99 |
| June 2022 | $4.91 | $10.72 |
| May 2022 | $5.29 | $11.54 |
| April 2022 | $4.76 | $10.39 |
| March 2022 | $5.39 | $11.76 |
| February 2022 | $6 | $13.22 |
| January 2022 | $5.48 | $12.08 |
| December 2021 | $5.74 | $12.66 |
| November 2021 | $5.36 | $11.82 |
| October 2021 | $5.64 | $12.42 |
| September 2021 | $5.51 | $12.15 |
| August 2021 | $5.30 | $11.94 |
| July 2021 | $5.25 | $11.83 |
| June 2021 | $4.69 | $10.58 |
| May 2021 | $4.83 | $10.89 |
| April 2021 | $4.40 | $9.91 |
| March 2021 | $4.68 | $10.54 |
| February 2021 | $3.95 | $9.02 |
| January 2021 | $3.80 | $8.68 |
| December 2020 | $3.93 | $8.98 |
| November 2020 | $4.06 | $9.27 |
| October 2020 | $4.04 | $9.24 |
| September 2020 | $4.42 | $10.11 |
| August 2020 | $4.44 | $10.55 |
| July 2020 | $4.56 | $10.86 |
| June 2020 | $4.81 | $11.43 |
| May 2020 | $4.76 | $11.33 |
| April 2020 | $4.44 | $10.57 |
| March 2020 | $4.40 | $10.48 |
| February 2020 | $4.94 | $11.90 |
| January 2020 | $5.75 | $13.87 |
| December 2019 | $5.58 | $13.46 |
| November 2019 | $5.54 | $13.35 |
| October 2019 | $5.53 | $13.32 |
| September 2019 | $5.37 | $12.94 |
| August 2019 | $4.38 | $10.81 |
| July 2019 | $4.22 | $10.40 |
| June 2019 | $4.29 | $10.59 |
| May 2019 | $4.36 | $10.75 |
| April 2019 | $4.82 | $11.89 |
| March 2019 | $4.85 | $11.97 |
| February 2019 | $4.66 | $11.64 |
| January 2019 | $4.66 | $11.64 |
| December 2018 | $4.18 | $10.44 |
| November 2018 | $4.62 | $11.56 |
| October 2018 | $4.50 | $11.24 |
| September 2018 | $4.63 | $11.56 |
| August 2018 | $4.40 | $11.13 |
| July 2018 | $4.31 | $10.90 |
| June 2018 | $4.44 | $11.24 |
| May 2018 | $4.29 | $10.86 |
| April 2018 | $4.29 | $10.85 |
| March 2018 | $4.14 | $10.46 |
| February 2018 | $3.95 | $10.38 |
| January 2018 | $4.26 | $11.19 |
| December 2017 | $4.23 | $11.12 |
| November 2017 | $4.16 | $10.94 |
| October 2017 | $4.57 | $12.02 |
| September 2017 | $4.58 | $12.03 |
| August 2017 | $4.28 | $11.87 |
| July 2017 | $4 | $11.09 |
| June 2017 | $4.01 | $11.12 |
| May 2017 | $4.02 | $11.16 |
| April 2017 | $4.02 | $11.16 |
| March 2017 | $3.92 | $10.88 |
| February 2017 | $3.76 | $10.86 |
| January 2017 | $3.52 | $10.17 |
| December 2016 | $3.41 | $9.84 |
| November 2016 | $3.32 | $9.58 |
| October 2016 | $3.47 | $10.01 |
| September 2016 | $3.39 | $9.80 |
| August 2016 | $3.36 | $10.12 |
| July 2016 | $3.69 | $11.10 |
| June 2016 | $3.66 | $11.02 |
| May 2016 | $3.36 | $10.12 |
| April 2016 | $3.09 | $9.30 |
| March 2016 | $2.92 | $8.81 |
| February 2016 | $2.75 | $8.57 |
| January 2016 | $2.99 | $9.34 |
| December 2015 | $3.16 | $9.87 |
| November 2015 | $3.13 | $9.77 |
| October 2015 | $3.31 | $10.32 |
| September 2015 | $3.10 | $9.67 |
| August 2015 | $3.15 | $10.24 |
| July 2015 | $3.41 | $11.10 |
| June 2015 | $3.17 | $10.31 |
| May 2015 | $3.23 | $10.50 |
| April 2015 | $3.19 | $10.36 |
| March 2015 | $3 | $9.77 |
| February 2015 | $2.88 | $9.75 |
| January 2015 | $2.66 | $8.99 |
| December 2014 | $2.65 | $8.97 |
| November 2014 | $2.58 | $8.74 |
| October 2014 | $2.98 | $10.09 |
| September 2014 | $2.95 | $9.98 |
| August 2014 | $2.96 | $10.41 |
| July 2014 | $2.90 | $10.22 |
| June 2014 | $2.96 | $10.41 |
| May 2014 | $2.85 | $10.02 |
| April 2014 | $2.55 | $8.97 |
| March 2014 | $2.70 | $9.52 |
| February 2014 | $2.72 | $10.08 |
| January 2014 | $2.66 | $9.84 |
| December 2013 | $2.87 | $10.64 |
| November 2013 | $2.79 | $10.35 |
| October 2013 | $2.82 | $10.46 |
| September 2013 | $2.86 | $10.60 |
| August 2013 | $2.51 | $9.59 |
| July 2013 | $2.31 | $8.83 |
| June 2013 | $2.39 | $9.12 |
| May 2013 | $2.22 | $8.48 |
| April 2013 | $2.54 | $9.71 |
| March 2013 | $2.48 | $9.46 |
| February 2013 | $2.21 | $8.75 |
| January 2013 | $2.02 | $8 |
| December 2012 | $1.96 | $7.76 |
| November 2012 | $1.89 | $7.46 |
| October 2012 | $1.77 | $7 |
| September 2012 | $1.74 | $6.87 |
| August 2012 | $1.58 | $7.05 |
| July 2012 | $1.68 | $7.52 |
| June 2012 | $1.73 | $7.74 |
| May 2012 | $1.67 | $7.46 |
| April 2012 | $1.96 | $8.73 |
| March 2012 | $2.28 | $10.17 |
| February 2012 | $2.22 | $10.34 |
| January 2012 | $2.32 | $10.80 |
| December 2011 | $2.03 | $9.46 |
| November 2011 | $2.07 | $9.64 |
| October 2011 | $2.25 | $10.49 |
| September 2011 | $2.19 | $10.18 |
| August 2011 | $2.14 | $10.38 |
| July 2011 | $2.33 | $11.33 |
| June 2011 | $2.30 | $11.19 |
| May 2011 | $2.34 | $11.35 |
| April 2011 | $2.47 | $11.98 |
| March 2011 | $2.52 | $12.25 |
| February 2011 | $2.66 | $13.57 |
| January 2011 | $2.71 | $13.84 |
| December 2010 | $2.68 | $13.70 |
| November 2010 | $2.45 | $12.54 |
| October 2010 | $2.48 | $12.67 |
| September 2010 | $2.42 | $12.36 |
| August 2010 | $2.19 | $11.56 |
| July 2010 | $2.30 | $12.12 |
| June 2010 | $2.19 | $11.56 |
| May 2010 | $2.28 | $12.04 |
| April 2010 | $2.61 | $13.75 |
| March 2010 | $2.58 | $13.58 |
| February 2010 | $2.44 | $13.20 |
| January 2010 | $2.52 | $13.63 |
| December 2009 | $2.36 | $12.76 |
| November 2009 | $2.29 | $12.40 |
| October 2009 | $2.32 | $12.55 |
| September 2009 | $2.52 | $13.65 |
| August 2009 | $2.61 | $14.52 |
| July 2009 | $2.62 | $14.60 |
| June 2009 | $2.44 | $13.59 |
| May 2009 | $2.30 | $12.77 |
| April 2009 | $1.86 | $10.52 |
| March 2009 | $1.64 | $9.28 |
| February 2009 | $1.44 | $8.43 |
| January 2009 | $1.66 | $9.70 |
| December 2008 | $1.88 | $11 |
| November 2008 | $1.74 | $10.51 |
| October 2008 | $1.90 | $11.45 |
| September 2008 | $2.26 | $13.60 |
| August 2008 | $2.26 | $14.05 |
| July 2008 | $2.22 | $13.75 |
| June 2008 | $2.38 | $14.75 |
| May 2008 | $2.46 | $15.30 |
| April 2008 | $2.46 | $15.25 |
| March 2008 | $2.54 | $15.80 |
| February 2008 | $2.44 | $15.50 |
| January 2008 | $2.23 | $14.20 |
| December 2007 | $2.24 | $14.25 |
| November 2007 | $2.24 | $28.90 |
| October 2007 | $2.24 | $28.90 |
| September 2007 | $2.19 | $28.31 |
| August 2007 | $2.24 | $29.02 |
| July 2007 | $2.26 | $29.20 |
| June 2007 | $2.24 | $29.50 |
| May 2007 | $2.22 | $29.25 |
| April 2007 | $2.41 | $31.75 |
| March 2007 | $2.41 | $31.80 |
| February 2007 | $2.28 | $30.10 |
| January 2007 | $2.38 | $31.35 |
| December 2006 | $2.32 | $30.60 |
| November 2006 | $2.27 | $30 |
| October 2006 | $2.30 | $30.40 |
| September 2006 | $2.38 | $31.35 |
| August 2006 | $2.24 | $29.85 |
| July 2006 | $2.39 | $31.80 |
| June 2006 | $2.31 | $30.70 |
| May 2006 | $2.48 | $33 |
| April 2006 | $2.71 | $36.05 |
| March 2006 | $2.68 | $35.70 |
| February 2006 | $2.64 | $35.35 |
| January 2006 | $2.68 | $35.80 |
| December 2005 | $2.64 | $35.35 |
| November 2005 | $2.54 | $34 |
| October 2005 | $2.47 | $33 |
| September 2005 | $2.39 | $32 |
| August 2005 | $2.38 | $32.10 |
| July 2005 | $2.30 | $31.05 |
| June 2005 | $2.39 | $32.20 |
| May 2005 | $2.34 | $31.60 |
| April 2005 | $2.39 | $32.25 |
| March 2005 | $2.40 | $32.30 |
| February 2005 | $2.51 | $34.10 |
| January 2005 | $2.31 | $31.30 |
| December 2004 | $2.41 | $32.65 |
| November 2004 | $2.22 | $30.15 |
| October 2004 | $2.05 | $27.75 |
| September 2004 | $1.95 | $26.50 |
| August 2004 | $2.16 | $29.60 |
| July 2004 | $2.08 | $28.50 |
| June 2004 | $2.36 | $32.20 |
| May 2004 | $2.25 | $30.75 |
| April 2004 | $2.20 | $30 |
| March 2004 | $2.42 | $33.02 |
| February 2004 | $2.26 | $31 |
| January 2004 | $2.18 | $29.90 |
| December 2003 | $2.05 | $28.20 |
| November 2003 | $6.96 | $95.75 |
| October 2003 | $2.24 | $30.75 |
| September 2003 | $1.99 | $27.35 |
| August 2003 | $1.84 | $25.45 |
| July 2003 | $1.74 | $24 |
| June 2003 | $1.51 | $20.85 |
| May 2003 | $1.48 | $20.40 |
| April 2003 | $1.38 | $19.15 |
| March 2003 | $1.41 | $19.50 |
| February 2003 | $1.42 | $20 |
| January 2003 | $1.47 | $20.65 |
| December 2002 | $1.53 | $21.50 |
| November 2002 | $1.70 | $23.85 |
| October 2002 | $1.43 | $20.10 |
| September 2002 | $1.52 | $21.40 |
| August 2002 | $1.61 | $22.75 |
| July 2002 | $1.58 | $22.30 |
| June 2002 | $1.70 | $120 |
| May 2002 | $2.01 | $142 |
| April 2002 | $1.79 | $126.75 |
| March 2002 | $1.63 | $115.25 |
| February 2002 | $1.29 | $92 |
| January 2002 | $1.24 | $88 |
| December 2001 | $1.40 | $100 |
| November 2001 | $1.43 | $102 |
| October 2001 | $1.57 | $112 |
| September 2001 | $1.36 | $97 |
| August 2001 | $1.54 | $110.50 |
DNPLY
Price: $8.48
52 week price:
Dividend Yield: 1.08%
Earnings Per Share: 0.74 USD
P/E Ratio: 11.81
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 7.3 billion