2m 2m 2m 2m 2m 2m 2m
Dai Nippon Sp ADR (DNPLY)
OTC
$10.16-$0.40 (-3.74%)
Price as of Aug 21, 2026- N/AMarket Cap
- 21.04%1-Year Change
- ConglomeratesIndustry
Dai Nippon Sp ADR (DNPLY)
$10.16-$0.40 (-3.74%)
- 1 Month+5.23%Low Price$8.99High Price$10.55
- 3 Months+19.02%Low Price$7.98High Price$10.55
- 1 Year+21.04%Low Price$7.77High Price$10.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 10.26 | 10.26 | 10.00 | 10.16 | -3.74% | 6,024 |
08/20/2026 | 9.89 | 10.55 | 9.89 | 10.55 | +2.03% | 2,455 |
08/19/2026 | 10.00 | 10.56 | 10.00 | 10.34 | -0.79% | 5,334 |
08/18/2026 | 10.42 | 10.42 | 10.42 | 10.42 | +0.90% | 518 |
08/17/2026 | 10.51 | 10.53 | 10.33 | 10.33 | -0.86% | 3,356 |
08/14/2026 | 10.42 | 10.42 | 10.42 | 10.42 | +0.43% | 1,240 |
08/13/2026 | 10.06 | 10.38 | 10.06 | 10.38 | +3.13% | 2,031 |
08/12/2026 | 10.03 | 10.11 | 10.03 | 10.06 | -2.71% | 930 |
08/11/2026 | 9.82 | 10.34 | 9.82 | 10.34 | +3.82% | 2,830 |
08/10/2026 | 10.15 | 10.22 | 9.93 | 9.96 | +5.01% | 5,038 |
08/07/2026 | 9.20 | 9.57 | 9.20 | 9.49 | +3.55% | 3,302 |
08/06/2026 | 9.81 | 9.81 | 9.16 | 9.16 | -1.40% | 35,298 |
08/05/2026 | 9.40 | 9.52 | 9.29 | 9.29 | +0.27% | 5,796 |
08/04/2026 | 9.47 | 9.47 | 9.23 | 9.27 | +1.59% | 5,169 |
08/03/2026 | 8.94 | 9.25 | 8.94 | 9.12 | +1.45% | 14,042 |
07/31/2026 | 9.09 | 9.10 | 8.99 | 8.99 | -3.85% | 3,914 |
07/30/2026 | 9.23 | 9.35 | 8.92 | 9.35 | +0.61% | 20,086 |
07/29/2026 | 9.21 | 9.29 | 9.20 | 9.29 | -1.13% | 1,494 |
07/28/2026 | 9.25 | 9.40 | 8.80 | 9.40 | -2.79% | 10,618 |
07/27/2026 | 9.51 | 9.71 | 9.51 | 9.67 | +1.95% | 2,357 |
07/24/2026 | 9.35 | 9.53 | 9.30 | 9.49 | -0.42% | 4,386 |
07/23/2026 | 9.40 | 9.69 | 9.40 | 9.53 | -5.97% | 32,806 |
07/22/2026 | 9.75 | 10.13 | 9.66 | 10.13 | +4.97% | 6,056 |
07/21/2026 | 9.60 | 9.82 | 9.60 | 9.65 | -1.43% | 3,881 |
07/20/2026 | 10.00 | 10.00 | 9.59 | 9.79 | -2.10% | 5,545 |
07/17/2026 | 9.58 | 10.00 | 9.58 | 10.00 | -1.96% | 3,741 |
07/16/2026 | 9.49 | 10.20 | 9.49 | 10.20 | +5.37% | 11,364 |
07/15/2026 | 9.70 | 9.81 | 9.68 | 9.68 | +4.09% | 2,011 |
07/14/2026 | 9.36 | 9.80 | 9.30 | 9.30 | -1.80% | 6,688 |
07/13/2026 | 9.41 | 9.61 | 9.20 | 9.47 | -3.37% | 72,880 |
07/10/2026 | 9.83 | 9.83 | 9.54 | 9.80 | +0.51% | 13,724 |
07/09/2026 | 9.65 | 10.00 | 9.65 | 9.75 | +5.55% | 3,276 |
07/08/2026 | 9.57 | 9.94 | 9.20 | 9.24 | -4.58% | 1,874 |
07/07/2026 | 10.11 | 10.11 | 9.59 | 9.68 | -0.62% | 2,491 |
07/06/2026 | 9.50 | 9.74 | 9.42 | 9.74 | +6.33% | 5,481 |
07/02/2026 | 9.28 | 9.36 | 9.15 | 9.16 | +4.93% | 2,791 |
07/01/2026 | 9.12 | 9.15 | 8.73 | 8.73 | -4.69% | 24,989 |
06/30/2026 | 9.07 | 9.25 | 9.05 | 9.16 | +1.22% | 7,008 |
06/29/2026 | 8.87 | 9.05 | 8.86 | 9.05 | +3.31% | 3,839 |
06/26/2026 | 8.81 | 8.91 | 8.66 | 8.76 | +4.66% | 3,893 |
06/25/2026 | 8.43 | 8.99 | 8.37 | 8.37 | +0.60% | 5,299 |
06/24/2026 | 8.72 | 8.99 | 8.32 | 8.32 | -0.79% | 3,444 |
06/23/2026 | 8.63 | 8.63 | 8.38 | 8.39 | -2.37% | 7,143 |
06/22/2026 | 8.70 | 8.99 | 8.59 | 8.59 | +3.49% | 4,022 |
06/18/2026 | 8.49 | 8.62 | 8.30 | 8.30 | +2.22% | 5,738 |
06/17/2026 | 8.25 | 8.30 | 8.06 | 8.12 | -0.73% | 6,946 |
06/16/2026 | 8.25 | 8.27 | 7.94 | 8.18 | -1.68% | 36,021 |
06/15/2026 | 8.53 | 8.53 | 8.27 | 8.32 | +1.22% | 8,739 |
06/12/2026 | 8.17 | 8.23 | 8.02 | 8.22 | +3.01% | 4,420 |
06/11/2026 | 8.07 | 8.07 | 7.98 | 7.98 | -2.09% | 5,364 |
06/10/2026 | 8.03 | 8.15 | 7.92 | 8.15 | 0.00% | 1,810 |
06/09/2026 | 8.20 | 8.25 | 8.01 | 8.15 | +0.62% | 8,808 |
06/08/2026 | 8.20 | 8.20 | 7.91 | 8.10 | +0.37% | 9,536 |
06/05/2026 | 8.54 | 8.54 | 8.07 | 8.07 | -3.47% | 43,742 |
06/04/2026 | 8.26 | 8.42 | 8.23 | 8.36 | -1.42% | 18,558 |
06/03/2026 | 8.61 | 8.83 | 8.45 | 8.48 | +1.16% | 40,939 |
06/02/2026 | 8.52 | 8.60 | 8.27 | 8.38 | -2.87% | 20,373 |
06/01/2026 | 8.50 | 8.68 | 8.50 | 8.63 | +0.58% | 4,993 |
05/29/2026 | 8.68 | 8.69 | 8.58 | 8.58 | -0.46% | 7,594 |
05/28/2026 | 8.66 | 8.66 | 8.47 | 8.62 | +2.01% | 7,726 |
05/27/2026 | 8.57 | 8.70 | 8.44 | 8.45 | +1.93% | 10,291 |
05/26/2026 | 8.41 | 8.73 | 8.25 | 8.29 | -0.12% | 7,324 |
05/22/2026 | 8.31 | 8.46 | 8.29 | 8.30 | -2.72% | 2,681 |
05/21/2026 | 8.44 | 8.73 | 8.44 | 8.53 | -2.41% | 37,231 |
05/20/2026 | 8.68 | 8.74 | 8.43 | 8.74 | +2.62% | 6,670 |
05/19/2026 | 8.75 | 8.80 | 8.52 | 8.52 | -4.91% | 3,209 |
05/18/2026 | 9.04 | 9.07 | 8.96 | 8.96 | -2.40% | 5,879 |
05/15/2026 | 9.32 | 9.34 | 9.18 | 9.18 | -0.54% | 3,503 |
05/14/2026 | 9.43 | 9.45 | 9.20 | 9.23 | -8.07% | 5,491 |
05/13/2026 | 9.95 | 10.13 | 9.95 | 10.04 | -4.20% | 4,232 |
05/12/2026 | 10.10 | 10.48 | 10.07 | 10.48 | +0.29% | 4,184 |
05/11/2026 | 10.58 | 10.65 | 10.45 | 10.45 | +2.15% | 4,632 |
05/08/2026 | 10.24 | 10.24 | 10.13 | 10.23 | +0.20% | 3,562 |
05/07/2026 | 10.27 | 10.63 | 10.21 | 10.21 | +0.39% | 3,332 |
05/06/2026 | 10.03 | 10.17 | 9.89 | 10.17 | +5.94% | 3,606 |
05/05/2026 | 9.35 | 9.61 | 9.08 | 9.60 | +2.67% | 2,889 |
05/04/2026 | 9.44 | 9.47 | 9.23 | 9.35 | +0.54% | 21,614 |
05/01/2026 | 9.46 | 9.65 | 9.30 | 9.30 | 0.00% | 42,754 |
04/30/2026 | 9.67 | 9.67 | 9.21 | 9.30 | +1.64% | 3,902 |
04/29/2026 | 9.61 | 9.61 | 9.10 | 9.15 | +1.44% | 2,480 |
04/28/2026 | 9.27 | 9.50 | 9.02 | 9.02 | -4.75% | 11,287 |
04/27/2026 | 9.41 | 9.47 | 9.20 | 9.47 | +1.83% | 9,370 |
04/24/2026 | 8.96 | 9.68 | 8.96 | 9.30 | +0.87% | 73,112 |
04/23/2026 | 9.12 | 9.56 | 8.96 | 9.22 | -0.32% | 1,747 |
04/22/2026 | 9.27 | 9.58 | 9.25 | 9.25 | -2.37% | 5,409 |
04/21/2026 | 9.63 | 9.63 | 9.48 | 9.48 | -2.12% | 1,912 |
04/20/2026 | 9.17 | 9.68 | 9.17 | 9.68 | -0.26% | 2,330 |
04/17/2026 | 9.72 | 9.86 | 9.71 | 9.71 | +1.52% | 2,114 |
04/16/2026 | 9.60 | 9.70 | 9.50 | 9.56 | +3.40% | 2,465 |
04/15/2026 | 9.24 | 9.25 | 8.97 | 9.25 | +3.07% | 1,618 |
04/14/2026 | 9.66 | 9.66 | 8.97 | 8.97 | -2.03% | 4,171 |
04/13/2026 | 9.07 | 9.28 | 9.07 | 9.16 | -2.28% | 2,100 |
04/10/2026 | 9.43 | 9.44 | 9.34 | 9.37 | -1.88% | 3,236 |
04/09/2026 | 9.30 | 9.55 | 9.28 | 9.55 | -0.52% | 28,259 |
04/08/2026 | 9.54 | 9.60 | 9.05 | 9.60 | +9.09% | 4,231 |
04/07/2026 | 8.78 | 9.10 | 8.78 | 8.80 | -2.44% | 3,419 |
04/06/2026 | 8.85 | 9.02 | 8.78 | 9.02 | -0.22% | 8,176 |
04/02/2026 | 8.75 | 9.05 | 8.75 | 9.04 | +1.46% | 9,394 |
04/01/2026 | 9.13 | 9.56 | 8.91 | 8.91 | -2.52% | 9,257 |
03/31/2026 | 9.01 | 9.14 | 8.72 | 9.14 | +4.10% | 16,449 |