DYNAM JAPAN HOLDINGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	3.15	3.15	3.03	3.03	3.03	-2.57%	335,200
Aug 25, 2026	3.13	3.15	3.10	3.11	3.11	-0.80%	264,600
Aug 24, 2026	3.14	3.16	3.10	3.14	3.14	2.79%	555,600
Aug 21, 2026	3.15	3.16	3.05	3.05	3.05	-3.17%	634,000
Aug 20, 2026	3.16	3.16	3.05	3.15	3.15	2.61%	624,800
Aug 19, 2026	3.12	3.20	3.07	3.07	3.07	0.66%	708,646
Aug 18, 2026	3.19	3.19	3.04	3.05	3.05	-3.17%	551,059
Aug 17, 2026	3.14	3.16	3.13	3.15	3.15	-0.32%	728,200
Aug 14, 2026	3.08	3.16	3.07	3.16	3.16	2.60%	633,200
Aug 13, 2026	3.08	3.10	3.01	3.08	3.08	2.16%	109,600
Aug 12, 2026	2.99	3.10	2.99	3.02	3.02	0.84%	244,620
Aug 11, 2026	2.99	2.99	2.99	2.99	2.99	-	-
Aug 10, 2026	2.99	2.99	2.99	2.99	2.99	-	649,443
Aug 7, 2026	2.99	2.99	2.99	2.99	2.99	-	605,366
Aug 6, 2026	2.94	2.99	2.94	2.99	2.99	0.17%	621,550
Aug 5, 2026	2.99	2.99	2.98	2.99	2.99	-0.17%	326,250
Aug 4, 2026	2.90	2.99	2.90	2.99	2.99	3.46%	410,008
Aug 3, 2026	2.97	2.99	2.89	2.89	2.89	-3.34%	152,800
Jul 31, 2026	2.84	2.99	2.83	2.99	2.99	4.91%	114,000
Jul 30, 2026	2.88	2.91	2.85	2.85	2.85	-2.06%	55,600
Jul 29, 2026	2.87	2.97	2.84	2.91	2.91	1.39%	11,800
Jul 28, 2026	3.00	3.00	2.85	2.87	2.87	-3.04%	53,000
Jul 27, 2026	2.96	3.00	2.90	2.96	2.96	2.07%	172,600
Jul 24, 2026	2.98	2.98	2.87	2.90	2.90	-1.36%	20,600
Jul 23, 2026	2.94	2.95	2.92	2.94	2.94	-	47,200
Jul 22, 2026	2.85	2.94	2.85	2.94	2.94	1.38%	153,146
Jul 21, 2026	2.91	2.91	2.83	2.90	2.90	-0.34%	5,800
Jul 20, 2026	2.82	2.91	2.82	2.91	2.91	0.34%	17,000
Jul 17, 2026	2.89	2.95	2.81	2.90	2.90	0.35%	221,548
Jul 16, 2026	2.89	2.89	2.89	2.89	2.89	-	-
Jul 15, 2026	2.85	2.89	2.84	2.89	2.89	1.76%	25,308
Jul 14, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Jul 13, 2026	2.87	2.90	2.81	2.84	2.84	-1.05%	88,638
Jul 10, 2026	2.90	2.90	2.87	2.87	2.87	-2.38%	93,800
Jul 9, 2026	2.94	2.94	2.94	2.94	2.94	-2.00%	4,400
Jul 8, 2026	3.10	3.10	2.94	3.00	3.00	-0.66%	6,693
Jul 7, 2026	2.94	3.15	2.94	3.02	3.02	-0.66%	449,184
Jul 6, 2026	2.97	3.06	2.79	3.04	3.04	3.05%	368,000
Jul 3, 2026	2.86	2.97	2.71	2.95	2.95	3.15%	409,257
Jul 2, 2026	2.72	2.88	2.71	2.86	2.86	2.51%	296,200
Jun 30, 2026	2.79	2.79	2.70	2.79	2.79	-	26,600
Jun 29, 2026	2.78	2.89	2.78	2.79	2.79	0.36%	71,400
Jun 26, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	8,000
Jun 25, 2026	2.80	2.81	2.80	2.80	2.80	-	21,000
Jun 24, 2026	2.85	2.86	2.79	2.80	2.80	-2.10%	83,200
Jun 23, 2026	2.83	2.86	2.82	2.86	2.86	-1.72%	114,269
Jun 22, 2026	2.87	2.92	2.86	2.91	2.91	-1.02%	20,370
Jun 18, 2026	2.92	2.99	2.90	2.94	2.94	2.08%	76,900
Jun 17, 2026	2.87	2.87	2.86	2.88	2.88	-0.35%	12,476
Jun 16, 2026	2.89	2.98	2.86	2.89	2.89	-1.37%	69,400