Dynic Corporation (TYO:3551)
Japan · Delayed Price · Currency is JPY 1,220.00
-39.00 (-3.10%)
Feb 13, 2026, 3:30 PM JST
Dynic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,248.00 | 1,248.00 | 1,206.00 | 1,220.00 | 1,220.00 | -3.10% | 38,500 |
| Feb 12, 2026 | 1,252.00 | 1,278.00 | 1,220.00 | 1,259.00 | 1,259.00 | 5.62% | 93,600 |
| Feb 10, 2026 | 1,160.00 | 1,196.00 | 1,152.00 | 1,192.00 | 1,192.00 | 3.65% | 46,000 |
| Feb 9, 2026 | 1,152.00 | 1,158.00 | 1,147.00 | 1,150.00 | 1,150.00 | - | 22,000 |
| Feb 6, 2026 | 1,141.00 | 1,152.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.17% | 5,400 |
| Feb 5, 2026 | 1,154.00 | 1,154.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.17% | 4,500 |
| Feb 4, 2026 | 1,140.00 | 1,154.00 | 1,124.00 | 1,154.00 | 1,154.00 | 1.23% | 9,200 |
| Feb 3, 2026 | 1,130.00 | 1,143.00 | 1,114.00 | 1,140.00 | 1,140.00 | 1.60% | 14,500 |
| Feb 2, 2026 | 1,117.00 | 1,136.00 | 1,117.00 | 1,122.00 | 1,122.00 | 0.45% | 8,500 |
| Jan 30, 2026 | 1,116.00 | 1,127.00 | 1,112.00 | 1,117.00 | 1,117.00 | 0.09% | 8,000 |
| Jan 29, 2026 | 1,124.00 | 1,124.00 | 1,103.00 | 1,116.00 | 1,116.00 | -0.36% | 13,300 |
| Jan 28, 2026 | 1,124.00 | 1,127.00 | 1,104.00 | 1,120.00 | 1,120.00 | -0.36% | 10,700 |
| Jan 27, 2026 | 1,135.00 | 1,135.00 | 1,117.00 | 1,124.00 | 1,124.00 | 0.18% | 6,200 |
| Jan 26, 2026 | 1,138.00 | 1,138.00 | 1,115.00 | 1,122.00 | 1,122.00 | -1.58% | 21,900 |
| Jan 23, 2026 | 1,140.00 | 1,154.00 | 1,138.00 | 1,140.00 | 1,140.00 | 0.62% | 9,700 |
| Jan 22, 2026 | 1,126.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,133.00 | 1.52% | 10,900 |
| Jan 21, 2026 | 1,122.00 | 1,125.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.53% | 9,400 |
| Jan 20, 2026 | 1,134.00 | 1,134.00 | 1,114.00 | 1,122.00 | 1,122.00 | -0.62% | 15,700 |
| Jan 19, 2026 | 1,135.00 | 1,135.00 | 1,124.00 | 1,129.00 | 1,129.00 | -0.62% | 10,700 |
| Jan 16, 2026 | 1,121.00 | 1,136.00 | 1,121.00 | 1,136.00 | 1,136.00 | 1.43% | 16,200 |
| Jan 15, 2026 | 1,132.00 | 1,135.00 | 1,101.00 | 1,120.00 | 1,120.00 | -0.88% | 45,700 |
| Jan 14, 2026 | 1,138.00 | 1,148.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.09% | 35,300 |
| Jan 13, 2026 | 1,125.00 | 1,131.00 | 1,084.00 | 1,131.00 | 1,131.00 | 1.71% | 20,800 |
| Jan 9, 2026 | 1,116.00 | 1,121.00 | 1,095.00 | 1,112.00 | 1,112.00 | -0.18% | 27,500 |
| Jan 8, 2026 | 1,150.00 | 1,155.00 | 1,111.00 | 1,114.00 | 1,114.00 | -2.54% | 45,000 |
| Jan 7, 2026 | 1,135.00 | 1,149.00 | 1,125.00 | 1,143.00 | 1,143.00 | 0.62% | 22,800 |
| Jan 6, 2026 | 1,131.00 | 1,146.00 | 1,128.00 | 1,136.00 | 1,136.00 | 1.16% | 35,400 |
| Jan 5, 2026 | 1,106.00 | 1,129.00 | 1,104.00 | 1,123.00 | 1,123.00 | 3.41% | 33,500 |
| Dec 30, 2025 | 1,079.00 | 1,101.00 | 1,069.00 | 1,086.00 | 1,086.00 | 0.65% | 18,600 |
| Dec 29, 2025 | 1,062.00 | 1,089.00 | 1,061.00 | 1,079.00 | 1,079.00 | 1.60% | 14,600 |
| Dec 26, 2025 | 1,075.00 | 1,077.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.56% | 10,600 |
| Dec 25, 2025 | 1,055.00 | 1,068.00 | 1,053.00 | 1,068.00 | 1,068.00 | 0.85% | 7,500 |
| Dec 24, 2025 | 1,059.00 | 1,069.00 | 1,059.00 | 1,059.00 | 1,059.00 | - | 6,800 |
| Dec 23, 2025 | 1,055.00 | 1,065.00 | 1,055.00 | 1,059.00 | 1,059.00 | 1.05% | 7,800 |
| Dec 22, 2025 | 1,068.00 | 1,072.00 | 1,047.00 | 1,048.00 | 1,048.00 | -0.47% | 13,600 |
| Dec 19, 2025 | 1,035.00 | 1,065.00 | 1,035.00 | 1,053.00 | 1,053.00 | 1.54% | 30,000 |
| Dec 18, 2025 | 1,020.00 | 1,038.00 | 1,011.00 | 1,037.00 | 1,037.00 | 2.27% | 14,400 |
| Dec 17, 2025 | 1,016.00 | 1,016.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.49% | 7,600 |
| Dec 16, 2025 | 1,016.00 | 1,020.00 | 1,009.00 | 1,019.00 | 1,019.00 | 0.30% | 17,500 |
| Dec 15, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,016.00 | 1,016.00 | -0.39% | 14,500 |
| Dec 12, 2025 | 1,029.00 | 1,030.00 | 1,019.00 | 1,020.00 | 1,020.00 | -0.20% | 21,700 |
| Dec 11, 2025 | 1,032.00 | 1,041.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.97% | 22,800 |
| Dec 10, 2025 | 1,012.00 | 1,047.00 | 997.00 | 1,032.00 | 1,032.00 | 2.18% | 47,600 |
| Dec 9, 2025 | 995.00 | 1,023.00 | 980.00 | 1,010.00 | 1,010.00 | 1.71% | 63,900 |
| Dec 8, 2025 | 968.00 | 993.00 | 968.00 | 993.00 | 993.00 | 2.69% | 88,800 |
| Dec 5, 2025 | 962.00 | 970.00 | 961.00 | 967.00 | 967.00 | 0.52% | 11,000 |
| Dec 4, 2025 | 966.00 | 970.00 | 960.00 | 962.00 | 962.00 | -0.21% | 10,400 |
| Dec 3, 2025 | 972.00 | 972.00 | 964.00 | 964.00 | 964.00 | 0.10% | 4,900 |
| Dec 2, 2025 | 978.00 | 978.00 | 961.00 | 963.00 | 963.00 | -1.03% | 9,300 |
| Dec 1, 2025 | 982.00 | 982.00 | 971.00 | 973.00 | 973.00 | -0.82% | 9,400 |