Dai Nippon Printing Ltd New (PK) (DNPLY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 3.92038600724 | 16.58 | 17.23 | 16.56 | 5484 | 16.84917472 | DR |
| 4 | 1.35 | 8.50125944584 | 15.88 | 17.23 | 15.35 | 13716 | 16.15002848 | DR |
| 12 | 1.69 | 10.8751608752 | 15.54 | 17.537 | 15.35 | 8070 | 16.36606076 | DR |
| 26 | 1.86 | 12.1014964216 | 15.37 | 17.537 | 13.96 | 6314 | 15.78449954 | DR |
| 52 | 4.16 | 31.8286151492 | 13.07 | 17.537 | 12.38 | 7560 | 14.6529238 | DR |
| 156 | 5.33 | 44.7899159664 | 11.9 | 17.537 | 9.44 | 23189 | 11.43154688 | DR |
| 260 | 6.62 | 62.3939679548 | 10.61 | 17.537 | 8.52 | 30949 | 11.08746358 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 17.23 | 0.44 | 2.61 | 17.13 | 17.23 | 16.96 | 3229 |
| 1724362140 | 16.792 | -0.22 | -1.31 | 16.91 | 16.91 | 16.785 | 8595 |
| 1724275380 | 17.015 | 0.05 | 0.27 | 17.01 | 17.03 | 16.9893 | 1392 |
| 1724188800 | 16.97 | 0.1 | 0.59 | 16.67 | 17.02 | 16.67 | 9972 |
| 1724102880 | 16.87 | 0.29 | 1.75 | 16.8 | 16.87 | 16.8 | 3670 |
| 1723843740 | 16.579999 | 0.09 | 0.55 | 16.579999 | 16.62 | 16.559999 | 3792 |
| 1723756860 | 16.489999 | 0.14 | 0.86 | 16.37 | 16.489999 | 16.37 | 6394 |
| 1723670820 | 16.35 | -0.08 | -0.46 | 16.25 | 16.35 | 16.25 | 3536 |
| 1723584360 | 16.425 | 0.36 | 2.26 | 16.329999 | 16.425 | 16.01 | 32756 |
| 1723497900 | 16.062 | 0.02 | 0.14 | 16.059999 | 16.16 | 15.715 | 20648 |
| 1723238400 | 16.04 | -0.29 | -1.78 | 15.95 | 16.04 | 15.926 | 9244 |
| 1723152000 | 16.329999 | 0.67 | 4.28 | 15.35 | 16.329999 | 15.35 | 54536 |
| 1723065720 | 15.66 | -0.1 | -0.63 | 15.93 | 16.02 | 15.66 | 46457 |
| 1722979800 | 15.76 | -0.25 | -1.56 | 15.68 | 15.84 | 15.62 | 19346 |
| 1722893340 | 16.01 | 0.2 | 1.27 | 15.42 | 16.059999 | 15.42 | 7181 |
| 1722634140 | 15.81 | -0.2 | -1.25 | 15.95 | 15.95 | 15.68 | 8739 |
| 1722547620 | 16.01 | -0.21 | -1.29 | 16.21 | 16.21 | 15.88 | 11973 |
| 1722461340 | 16.219999 | 0.15 | 0.93 | 16.379999 | 16.379999 | 16.0652 | 4440 |
| 1722374820 | 16.07 | 0.02 | 0.12 | 16.07 | 16.07 | 15.99 | 5563 |
| 1722288180 | 16.05 | 0.07 | 0.46 | 16.03 | 16.076 | 16.03 | 11596 |
| 1722029100 | 15.9765 | -0.1 | -0.61 | 15.88 | 16 | 15.88 | 4498 |
| 1721942400 | 16.075 | -0.25 | -1.50 | 16.26 | 16.26 | 16.075 | 4467 |
| 1721856480 | 16.32 | -0.27 | -1.63 | 16.41 | 16.71 | 16.29 | 20896 |
| 1721770140 | 16.59 | -0.21 | -1.25 | 16.55 | 16.754 | 16.55 | 6628 |
| 1721683740 | 16.8 | 0.1 | 0.60 | 16.67 | 16.9641 | 16.67 | 2365 |
| 1721424180 | 16.7 | -0.04 | -0.24 | 16.53 | 16.7 | 16.53 | 7744 |
| 1721337960 | 16.739999 | -0.02 | -0.12 | 16.718499 | 16.739999 | 16.718499 | 1834 |
| 1721251320 | 16.76 | -0.28 | -1.61 | 16.8105 | 17.2 | 16.76 | 3791 |
| 1721164920 | 17.035 | -0.39 | -2.24 | 16.98 | 17.04 | 16.98 | 3312 |
| 1721078940 | 17.425 | -0.11 | -0.61 | 17.435 | 17.435 | 17.41 | 1253 |
| 1720819200 | 17.5327 | 0.33 | 1.93 | 17.51 | 17.5327 | 17.51 | 2811 |
| 1720733280 | 17.2 | 0.14 | 0.82 | 17.32 | 17.35 | 17.2 | 3592 |
| 1720646880 | 17.06 | 0.35 | 2.09 | 17.02 | 17.06 | 17.02 | 1479 |
| 1720560540 | 16.71 | -0.11 | -0.65 | 16.67 | 16.71 | 16.67 | 497 |
| 1720473600 | 16.82 | -0.04 | -0.24 | 16.82 | 16.82 | 16.82 | 573 |
| 1720214640 | 16.86 | -0.33 | -1.92 | 16.88 | 16.88 | 16.85 | 4903 |
| 1720041000 | 17.19 | -0.17 | -0.98 | 17.4 | 17.4 | 17.18 | 3599 |
| 1719955740 | 17.36 | 0.43 | 2.54 | 17.4 | 17.537 | 17.31 | 17272 |
| 1719868980 | 16.93 | 0 | 0.03 | 17.1 | 17.1 | 16.8725 | 32588 |
| 1719610020 | 16.925 | 0.28 | 1.69 | 17.02 | 17.02 | 16.925 | 1711 |
| 1719523200 | 16.6432 | -0.01 | -0.04 | 16.82 | 16.83 | 16.6432 | 2285 |
| 1719437040 | 16.649999 | 0.09 | 0.54 | 16.5 | 17.11 | 16.5 | 1292 |
| 1719350880 | 16.559999 | -0.12 | -0.70 | 16.579999 | 16.96 | 16.55 | 2919 |
| 1719264540 | 16.6762 | -0.23 | -1.35 | 16.7625 | 16.88 | 16.59 | 6473 |
| 1719005220 | 16.905 | -0.03 | -0.15 | 16.876 | 16.905 | 16.876 | 1041 |
| 1718918640 | 16.93 | -0.45 | -2.59 | 17.28 | 17.28 | 16.71 | 9970 |
| 1718746140 | 17.38 | 0.7 | 4.20 | 16.95 | 17.39 | 16.95 | 3440 |
| 1718659680 | 16.68 | -0.19 | -1.13 | 16.9 | 16.9 | 16.61 | 3037 |
| 1718400300 | 16.87 | -0.09 | -0.53 | 16.92 | 16.92 | 16.87 | 6767 |
| 1718314140 | 16.96 | 0.82 | 5.06 | 16.974 | 16.974 | 16.87 | 2754 |
| 1718227380 | 16.1432 | 0.29 | 1.85 | 16.149999 | 16.2776 | 16.079999 | 3415 |
| 1718141340 | 15.85 | 0 | 0.00 | 15.79 | 15.85 | 15.75 | 1915 |
| 1718054880 | 15.85 | 0.25 | 1.60 | 15.8272 | 15.86 | 15.8272 | 843 |
| 1717795800 | 15.6 | -0.12 | -0.76 | 16.27 | 16.27 | 15.6 | 4557 |
| 1717709400 | 15.72 | -0.04 | -0.25 | 15.675 | 15.72 | 15.6456 | 5462 |
| 1717622460 | 15.76 | -0.21 | -1.31 | 15.68 | 15.76 | 15.67 | 6546 |
| 1717536360 | 15.97 | 0.19 | 1.20 | 15.99 | 15.99 | 15.945 | 1736 |
| 1717450140 | 15.78 | 0.24 | 1.54 | 15.75 | 15.78 | 15.68 | 5723 |
| 1717190940 | 15.54 | 0.32 | 2.10 | 15.54 | 15.54 | 15.45 | 1528 |
| 1717104540 | 15.22 | 0.24 | 1.60 | 15.21 | 15.25 | 15.19 | 2435 |
| 1717018020 | 14.98 | -0.17 | -1.12 | 15.015 | 15.02 | 14.98 | 5861 |
| 1716931740 | 15.15 | -0.06 | -0.37 | 15.19 | 15.21 | 15.15 | 4035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
