DYNAM JAPAN HOLDINGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	2.86	2.93	2.86	2.93	2.93	1.38%	46,400
Jun 12, 2026	2.91	2.91	2.89	2.89	2.89	-0.69%	28,000
Jun 11, 2026	2.89	2.91	2.89	2.91	2.91	-0.34%	46,411
Jun 10, 2026	2.90	2.92	2.89	2.92	2.92	0.69%	25,600
Jun 9, 2026	2.91	2.92	2.90	2.90	2.90	-0.34%	91,800
Jun 8, 2026	2.95	2.95	2.88	2.91	2.91	-1.36%	27,600
Jun 5, 2026	3.00	3.00	2.92	2.95	2.95	-3.28%	55,521
Jun 4, 2026	3.04	3.05	3.00	3.05	3.05	0.11%	17,800
Jun 3, 2026	3.07	3.17	3.05	3.17	3.05	2.59%	66,400
Jun 2, 2026	3.03	3.10	3.02	3.09	2.97	-1.59%	37,400
Jun 1, 2026	2.99	3.14	2.99	3.14	3.02	5.02%	281,400
May 29, 2026	3.11	3.12	2.99	2.99	2.87	-6.27%	575,400
May 28, 2026	3.19	3.23	3.16	3.19	3.07	-	127,400
May 27, 2026	3.18	3.20	3.16	3.19	3.07	-0.62%	115,600
May 26, 2026	3.16	3.21	3.16	3.21	3.09	-0.31%	116,200
May 22, 2026	3.20	3.22	3.20	3.22	3.09	-	33,692
May 21, 2026	3.18	3.22	3.17	3.22	3.09	-0.31%	117,400
May 20, 2026	3.16	3.23	3.16	3.23	3.10	-	23,200
May 19, 2026	3.23	3.25	3.17	3.23	3.10	-	82,200
May 18, 2026	3.19	3.23	3.18	3.23	3.10	0.94%	51,400
May 15, 2026	3.20	3.24	3.18	3.20	3.08	-1.54%	86,400
May 14, 2026	3.24	3.28	3.20	3.25	3.12	0.31%	206,400
May 13, 2026	3.27	3.27	3.23	3.24	3.11	-0.92%	174,800
May 12, 2026	3.32	3.32	3.26	3.27	3.14	-1.51%	65,600
May 11, 2026	3.26	3.34	3.26	3.32	3.19	1.84%	26,400
May 8, 2026	3.25	3.32	3.24	3.26	3.13	-2.40%	59,174
May 7, 2026	3.30	3.38	3.24	3.34	3.21	1.21%	175,400