Dynic Corporation (TYO:3551)
Japan · Delayed Price · Currency is JPY 1,618.00
-4.00 (-0.25%)
Oct 23, 2026, 3:30 PM JST
Dynic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,602.00 | 1,622.00 | 1,602.00 | 1,618.00 | 1,618.00 | -0.25% | 7,700 |
| Oct 22, 2026 | 1,624.00 | 1,638.00 | 1,610.00 | 1,622.00 | 1,622.00 | -0.12% | 8,500 |
| Oct 21, 2026 | 1,603.00 | 1,624.00 | 1,595.00 | 1,624.00 | 1,624.00 | 2.07% | 11,600 |
| Oct 20, 2026 | 1,599.00 | 1,604.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.50% | 13,800 |
| Oct 19, 2026 | 1,611.00 | 1,611.00 | 1,585.00 | 1,599.00 | 1,599.00 | -1.36% | 10,000 |
| Oct 16, 2026 | 1,565.00 | 1,622.00 | 1,561.00 | 1,621.00 | 1,621.00 | 4.78% | 64,300 |
| Oct 15, 2026 | 1,565.00 | 1,566.00 | 1,529.00 | 1,547.00 | 1,547.00 | -1.53% | 32,600 |
| Oct 14, 2026 | 1,571.00 | 1,576.00 | 1,565.00 | 1,571.00 | 1,571.00 | - | 8,300 |
| Oct 13, 2026 | 1,565.00 | 1,579.00 | 1,555.00 | 1,571.00 | 1,571.00 | 0.90% | 8,500 |
| Oct 9, 2026 | 1,550.00 | 1,574.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.45% | 5,600 |
| Oct 8, 2026 | 1,551.00 | 1,556.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.06% | 47,700 |
| Oct 7, 2026 | 1,550.00 | 1,560.00 | 1,550.00 | 1,551.00 | 1,551.00 | 0.06% | 4,200 |
| Oct 6, 2026 | 1,560.00 | 1,569.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.64% | 14,300 |
| Oct 5, 2026 | 1,559.00 | 1,560.00 | 1,543.00 | 1,560.00 | 1,560.00 | 0.65% | 10,500 |
| Oct 2, 2026 | 1,542.00 | 1,554.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.19% | 37,000 |
| Oct 1, 2026 | 1,565.00 | 1,565.00 | 1,546.00 | 1,553.00 | 1,553.00 | -0.77% | 8,700 |
| Sep 30, 2026 | 1,550.00 | 1,565.00 | 1,547.00 | 1,565.00 | 1,565.00 | 1.23% | 12,400 |
| Sep 29, 2026 | 1,530.00 | 1,554.00 | 1,521.00 | 1,546.00 | 1,546.00 | 1.51% | 14,100 |
| Sep 28, 2026 | 1,554.00 | 1,570.00 | 1,523.00 | 1,523.00 | 1,523.00 | -2.12% | 13,000 |
| Sep 25, 2026 | 1,573.00 | 1,573.00 | 1,556.00 | 1,556.00 | 1,556.00 | -0.77% | 13,600 |
| Sep 24, 2026 | 1,572.00 | 1,585.00 | 1,563.00 | 1,568.00 | 1,568.00 | -0.63% | 13,200 |
| Sep 18, 2026 | 1,591.00 | 1,595.00 | 1,570.00 | 1,578.00 | 1,578.00 | -0.75% | 23,500 |
| Sep 17, 2026 | 1,594.00 | 1,602.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.19% | 13,100 |
| Sep 16, 2026 | 1,590.00 | 1,605.00 | 1,584.00 | 1,593.00 | 1,593.00 | 0.19% | 10,000 |
| Sep 15, 2026 | 1,574.00 | 1,594.00 | 1,551.00 | 1,590.00 | 1,590.00 | 0.13% | 17,400 |
| Sep 14, 2026 | 1,577.00 | 1,608.00 | 1,570.00 | 1,588.00 | 1,588.00 | 0.44% | 5,600 |
| Sep 11, 2026 | 1,564.00 | 1,613.00 | 1,562.00 | 1,581.00 | 1,581.00 | 1.09% | 27,100 |
| Sep 10, 2026 | 1,564.00 | 1,572.00 | 1,521.00 | 1,564.00 | 1,564.00 | 1.16% | 16,200 |
| Sep 9, 2026 | 1,559.00 | 1,565.00 | 1,541.00 | 1,546.00 | 1,546.00 | -0.83% | 20,400 |
| Sep 8, 2026 | 1,605.00 | 1,609.00 | 1,559.00 | 1,559.00 | 1,559.00 | -3.11% | 23,200 |
| Sep 7, 2026 | 1,613.00 | 1,618.00 | 1,594.00 | 1,609.00 | 1,609.00 | -0.25% | 16,100 |
| Sep 4, 2026 | 1,608.00 | 1,620.00 | 1,606.00 | 1,613.00 | 1,613.00 | 0.31% | 10,800 |
| Sep 3, 2026 | 1,645.00 | 1,645.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.56% | 16,500 |
| Sep 2, 2026 | 1,635.00 | 1,642.00 | 1,612.00 | 1,617.00 | 1,617.00 | -1.28% | 21,800 |
| Sep 1, 2026 | 1,610.00 | 1,644.00 | 1,610.00 | 1,638.00 | 1,638.00 | 1.74% | 13,600 |
| Aug 31, 2026 | 1,601.00 | 1,616.00 | 1,593.00 | 1,610.00 | 1,610.00 | - | 18,100 |
| Aug 28, 2026 | 1,628.00 | 1,633.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.11% | 18,300 |
| Aug 27, 2026 | 1,641.00 | 1,641.00 | 1,618.00 | 1,628.00 | 1,628.00 | -1.15% | 12,600 |
| Aug 26, 2026 | 1,630.00 | 1,656.00 | 1,620.00 | 1,647.00 | 1,647.00 | 2.68% | 37,700 |
| Aug 25, 2026 | 1,611.00 | 1,617.00 | 1,597.00 | 1,604.00 | 1,604.00 | -0.43% | 10,700 |
| Aug 24, 2026 | 1,626.00 | 1,626.00 | 1,588.00 | 1,611.00 | 1,611.00 | -1.04% | 28,500 |
| Aug 21, 2026 | 1,606.00 | 1,629.00 | 1,575.00 | 1,628.00 | 1,628.00 | 0.74% | 12,600 |
| Aug 20, 2026 | 1,570.00 | 1,623.00 | 1,570.00 | 1,616.00 | 1,616.00 | 3.59% | 26,400 |
| Aug 19, 2026 | 1,597.00 | 1,600.00 | 1,544.00 | 1,560.00 | 1,560.00 | -2.50% | 32,100 |
| Aug 18, 2026 | 1,609.00 | 1,630.00 | 1,597.00 | 1,600.00 | 1,600.00 | -0.56% | 20,300 |
| Aug 17, 2026 | 1,620.00 | 1,628.00 | 1,582.00 | 1,609.00 | 1,609.00 | 1.51% | 40,200 |
| Aug 14, 2026 | 1,585.00 | 1,609.00 | 1,561.00 | 1,585.00 | 1,585.00 | - | 40,200 |
| Aug 13, 2026 | 1,490.00 | 1,603.00 | 1,472.00 | 1,585.00 | 1,585.00 | 14.77% | 219,900 |
| Aug 12, 2026 | 1,392.00 | 1,410.00 | 1,370.00 | 1,381.00 | 1,381.00 | -0.79% | 47,800 |
| Aug 10, 2026 | 1,395.00 | 1,395.00 | 1,369.00 | 1,392.00 | 1,392.00 | -0.22% | 22,100 |