Dynic Corporation (TYO:3551)
Japan · Delayed Price · Currency is JPY 1,118.00
-41.00 (-3.54%)
At close: Mar 26, 2026
Dynic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,164.00 | 1,164.00 | 1,110.00 | 1,118.00 | 1,118.00 | -3.54% | 27,100 |
| Mar 25, 2026 | 1,150.00 | 1,163.00 | 1,147.00 | 1,159.00 | 1,159.00 | 1.67% | 12,500 |
| Mar 24, 2026 | 1,147.00 | 1,166.00 | 1,138.00 | 1,140.00 | 1,140.00 | 0.71% | 27,300 |
| Mar 23, 2026 | 1,152.00 | 1,156.00 | 1,129.00 | 1,132.00 | 1,132.00 | -4.23% | 33,900 |
| Mar 19, 2026 | 1,206.00 | 1,206.00 | 1,178.00 | 1,182.00 | 1,182.00 | -2.39% | 18,000 |
| Mar 18, 2026 | 1,185.00 | 1,218.00 | 1,185.00 | 1,211.00 | 1,211.00 | 2.02% | 13,800 |
| Mar 17, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.08% | 14,500 |
| Mar 16, 2026 | 1,171.00 | 1,193.00 | 1,171.00 | 1,186.00 | 1,186.00 | -0.50% | 18,700 |
| Mar 13, 2026 | 1,196.00 | 1,196.00 | 1,184.00 | 1,192.00 | 1,192.00 | -0.17% | 8,700 |
| Mar 12, 2026 | 1,204.00 | 1,204.00 | 1,183.00 | 1,194.00 | 1,194.00 | -1.73% | 24,800 |
| Mar 11, 2026 | 1,217.00 | 1,231.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.25% | 15,800 |
| Mar 10, 2026 | 1,209.00 | 1,227.00 | 1,198.00 | 1,212.00 | 1,212.00 | 2.80% | 18,800 |
| Mar 9, 2026 | 1,180.00 | 1,183.00 | 1,148.00 | 1,179.00 | 1,179.00 | -3.91% | 51,200 |
| Mar 6, 2026 | 1,186.00 | 1,229.00 | 1,186.00 | 1,227.00 | 1,227.00 | 1.83% | 15,800 |
| Mar 5, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | 4.60% | 30,000 |
| Mar 4, 2026 | 1,186.00 | 1,195.00 | 1,143.00 | 1,152.00 | 1,152.00 | -4.71% | 48,400 |
| Mar 3, 2026 | 1,232.00 | 1,245.00 | 1,205.00 | 1,209.00 | 1,209.00 | -1.23% | 20,400 |
| Mar 2, 2026 | 1,225.00 | 1,243.00 | 1,215.00 | 1,224.00 | 1,224.00 | -1.61% | 22,600 |
| Feb 27, 2026 | 1,244.00 | 1,246.00 | 1,231.00 | 1,244.00 | 1,244.00 | 0.16% | 10,300 |
| Feb 26, 2026 | 1,236.00 | 1,248.00 | 1,221.00 | 1,242.00 | 1,242.00 | 0.49% | 18,000 |
| Feb 25, 2026 | 1,241.00 | 1,247.00 | 1,223.00 | 1,236.00 | 1,236.00 | -0.08% | 18,700 |
| Feb 24, 2026 | 1,227.00 | 1,240.00 | 1,220.00 | 1,237.00 | 1,237.00 | 0.57% | 12,700 |
| Feb 20, 2026 | 1,247.00 | 1,247.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.36% | 15,700 |
| Feb 19, 2026 | 1,250.00 | 1,250.00 | 1,230.00 | 1,247.00 | 1,247.00 | 0.24% | 9,200 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,231.00 | 1,244.00 | 1,244.00 | 1.06% | 19,500 |
| Feb 17, 2026 | 1,253.00 | 1,253.00 | 1,225.00 | 1,231.00 | 1,231.00 | -1.44% | 19,500 |
| Feb 16, 2026 | 1,237.00 | 1,252.00 | 1,212.00 | 1,249.00 | 1,249.00 | 2.38% | 32,500 |
| 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 |