Dai Nippon Printing Co., Ltd.
DNPLYOTCIndustrials● Active
$8.10
+$0.03(+0.37%)
Market Cap$7.0B
P/E Ratio—
52W High$10.66
52W Low$6.83
Dai Nippon Printing Co., Ltd.（DNPLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnply · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.66
Feb 13, 2026
-24.0% from here
5-Year Low5Y
$4.72
Nov 14, 2022
+71.6% from low
IPO Priceadj.
$4.55
Nov 18, 1996
+78.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DNPLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.20 | $8.20 | $7.91 | $8.10 | $8.10 | 10K | -1.22% |
| Jun 5, 2026 | $8.54 | $8.54 | $8.07 | $8.07 | $8.07 | 44K | -5.50% |
| Jun 4, 2026 | $8.26 | $8.42 | $8.23 | $8.36 | $8.36 | 19K | +1.21% |
| Jun 3, 2026 | $8.61 | $8.83 | $8.45 | $8.48 | $8.48 | 41K | -1.51% |
| Jun 2, 2026 | $8.52 | $8.60 | $8.27 | $8.38 | $8.38 | 20K | -1.64% |
| Jun 1, 2026 | $8.50 | $8.68 | $8.50 | $8.63 | $8.63 | 5K | +1.53% |
| May 29, 2026 | $8.68 | $8.69 | $8.58 | $8.58 | $8.58 | 8K | -1.15% |
| May 28, 2026 | $8.66 | $8.66 | $8.47 | $8.62 | $8.62 | 8K | -0.46% |
| May 27, 2026 | $8.57 | $8.70 | $8.44 | $8.45 | $8.45 | 10K | -1.40% |
| May 26, 2026 | $8.41 | $8.73 | $8.25 | $8.29 | $8.29 | 7K | -1.43% |
| May 22, 2026 | $8.31 | $8.46 | $8.29 | $8.30 | $8.30 | 3K | -0.12% |
| May 21, 2026 | $8.44 | $8.73 | $8.44 | $8.53 | $8.53 | 37K | +1.07% |
| May 20, 2026 | $8.68 | $8.74 | $8.43 | $8.74 | $8.74 | 7K | +0.69% |
| May 19, 2026 | $8.74 | $8.80 | $8.52 | $8.52 | $8.52 | 3K | -2.52% |
| May 18, 2026 | $9.04 | $9.07 | $8.96 | $8.96 | $8.96 | 6K | -0.88% |
| May 15, 2026 | $9.32 | $9.34 | $9.18 | $9.18 | $9.18 | 4K | -1.50% |
| May 14, 2026 | $9.43 | $9.45 | $9.20 | $9.23 | $9.23 | 6K | -2.12% |
| May 13, 2026 | $9.95 | $10.13 | $9.95 | $10.04 | $10.04 | 4K | +0.90% |
| May 12, 2026 | $10.10 | $10.48 | $10.07 | $10.48 | $10.48 | 4K | +3.76% |
| May 11, 2026 | $10.58 | $10.65 | $10.45 | $10.45 | $10.45 | 5K | -1.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNPLY
Jan 1 → Dec 31 · 6 years2026-3.1%$8.36 → $8.10
-3.1%
2025+23.2%$6.97 → $8.59
+23.2%
2024-5.2%$7.34 → $6.96
-5.2%
2023+42.7%$5.17 → $7.38
+42.7%
2022-20.8%$6.36 → $5.04
-20.8%
2021+13.4%$5.58 → $6.33
+13.4%
Best Year2023 · +42.7%
Worst Year2022 · -20.8%
Positive Years3 / 6
Avg Annual Return+8.4%
6Y Total Return+45.2%
6Y CAGR~+6.4% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in DNPLY?
If you invested $1,000 in DNPLY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,780
Total Return+78.0%
CAGR~+1.9% / yr
Profit+$780
Based on Nov 18, 1996 · $4.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dai Nippon Printing Co., Ltd.（DNPLY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $8.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNPLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNPLY 历史股价FMP 日线复权 OHLCV