Dynic Corporation (TYO:3551)
Japan · Delayed Price · Currency is JPY 1,431.00
+6.00 (0.42%)
Jul 17, 2026, 3:30 PM JST
Dynic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,420.00 | 1,431.00 | 1,395.00 | 1,431.00 | 1,431.00 | 0.42% | 22,900 |
| Jul 16, 2026 | 1,430.00 | 1,441.00 | 1,416.00 | 1,425.00 | 1,425.00 | -0.70% | 15,700 |
| Jul 15, 2026 | 1,408.00 | 1,445.00 | 1,389.00 | 1,435.00 | 1,435.00 | 2.87% | 38,500 |
| Jul 14, 2026 | 1,373.00 | 1,401.00 | 1,372.00 | 1,395.00 | 1,395.00 | 1.75% | 23,700 |
| Jul 13, 2026 | 1,379.00 | 1,409.00 | 1,365.00 | 1,371.00 | 1,371.00 | 0.37% | 32,800 |
| Jul 10, 2026 | 1,367.00 | 1,376.00 | 1,346.00 | 1,366.00 | 1,366.00 | 2.02% | 10,000 |
| Jul 9, 2026 | 1,375.00 | 1,375.00 | 1,327.00 | 1,339.00 | 1,339.00 | -1.69% | 17,000 |
| Jul 8, 2026 | 1,344.00 | 1,370.00 | 1,333.00 | 1,362.00 | 1,362.00 | 1.72% | 34,300 |
| Jul 7, 2026 | 1,325.00 | 1,350.00 | 1,321.00 | 1,339.00 | 1,339.00 | 1.06% | 28,900 |
| Jul 6, 2026 | 1,325.00 | 1,335.00 | 1,306.00 | 1,325.00 | 1,325.00 | 0.38% | 17,400 |
| Jul 3, 2026 | 1,310.00 | 1,325.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.76% | 11,100 |
| Jul 2, 2026 | 1,320.00 | 1,320.00 | 1,297.00 | 1,310.00 | 1,310.00 | -0.76% | 19,200 |
| Jul 1, 2026 | 1,299.00 | 1,331.00 | 1,291.00 | 1,320.00 | 1,320.00 | 2.72% | 25,200 |
| Jun 30, 2026 | 1,292.00 | 1,292.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.08% | 11,100 |
| Jun 29, 2026 | 1,289.00 | 1,300.00 | 1,268.00 | 1,284.00 | 1,284.00 | -0.39% | 13,100 |
| Jun 26, 2026 | 1,304.00 | 1,304.00 | 1,274.00 | 1,289.00 | 1,289.00 | -1.15% | 11,400 |
| Jun 25, 2026 | 1,313.00 | 1,313.00 | 1,290.00 | 1,304.00 | 1,304.00 | 1.09% | 9,000 |
| Jun 24, 2026 | 1,332.00 | 1,334.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.95% | 13,200 |
| Jun 23, 2026 | 1,372.00 | 1,372.00 | 1,338.00 | 1,343.00 | 1,343.00 | -0.52% | 21,400 |
| Jun 22, 2026 | 1,385.00 | 1,416.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 24,600 |
| Jun 19, 2026 | 1,413.00 | 1,413.00 | 1,369.00 | 1,400.00 | 1,400.00 | -0.99% | 45,900 |
| Jun 18, 2026 | 1,339.00 | 1,418.00 | 1,339.00 | 1,414.00 | 1,414.00 | 5.60% | 50,800 |
| Jun 17, 2026 | 1,325.00 | 1,375.00 | 1,325.00 | 1,339.00 | 1,339.00 | 1.06% | 26,200 |
| Jun 16, 2026 | 1,271.00 | 1,327.00 | 1,265.00 | 1,325.00 | 1,325.00 | 4.33% | 33,500 |
| Jun 15, 2026 | 1,238.00 | 1,287.00 | 1,238.00 | 1,270.00 | 1,270.00 | 2.75% | 24,100 |
| Jun 12, 2026 | 1,268.00 | 1,278.00 | 1,235.00 | 1,236.00 | 1,236.00 | -1.51% | 17,800 |
| Jun 11, 2026 | 1,251.00 | 1,264.00 | 1,221.00 | 1,255.00 | 1,255.00 | -0.24% | 18,000 |
| Jun 10, 2026 | 1,265.00 | 1,269.00 | 1,245.00 | 1,258.00 | 1,258.00 | -1.95% | 17,400 |
| Jun 9, 2026 | 1,273.00 | 1,289.00 | 1,260.00 | 1,283.00 | 1,283.00 | 0.86% | 19,100 |
| Jun 8, 2026 | 1,260.00 | 1,287.00 | 1,252.00 | 1,272.00 | 1,272.00 | -3.64% | 36,000 |
| Jun 5, 2026 | 1,301.00 | 1,344.00 | 1,301.00 | 1,320.00 | 1,320.00 | 0.84% | 14,100 |
| Jun 4, 2026 | 1,289.00 | 1,318.00 | 1,261.00 | 1,309.00 | 1,309.00 | 0.54% | 33,700 |
| Jun 3, 2026 | 1,335.00 | 1,338.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.54% | 32,600 |
| Jun 2, 2026 | 1,399.00 | 1,407.00 | 1,301.00 | 1,336.00 | 1,336.00 | -4.64% | 52,300 |
| Jun 1, 2026 | 1,424.00 | 1,424.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.36% | 16,000 |
| May 29, 2026 | 1,414.00 | 1,440.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | 24,100 |
| May 28, 2026 | 1,398.00 | 1,414.00 | 1,386.00 | 1,406.00 | 1,406.00 | 1.01% | 15,900 |
| May 27, 2026 | 1,333.00 | 1,419.00 | 1,333.00 | 1,392.00 | 1,392.00 | 2.13% | 35,100 |
| May 26, 2026 | 1,351.00 | 1,378.00 | 1,333.00 | 1,363.00 | 1,363.00 | 2.17% | 25,500 |
| May 25, 2026 | 1,333.00 | 1,349.00 | 1,323.00 | 1,334.00 | 1,334.00 | -0.37% | 18,900 |
| May 22, 2026 | 1,347.00 | 1,349.00 | 1,329.00 | 1,339.00 | 1,339.00 | -0.45% | 16,300 |
| May 21, 2026 | 1,350.00 | 1,370.00 | 1,333.00 | 1,345.00 | 1,345.00 | 0.90% | 25,200 |
| May 20, 2026 | 1,353.00 | 1,353.00 | 1,325.00 | 1,333.00 | 1,333.00 | -2.70% | 30,600 |
| May 19, 2026 | 1,353.00 | 1,376.00 | 1,310.00 | 1,370.00 | 1,370.00 | -0.36% | 71,200 |
| May 18, 2026 | 1,300.00 | 1,380.00 | 1,274.00 | 1,375.00 | 1,375.00 | 5.93% | 155,200 |
| May 15, 2026 | 1,047.00 | 1,306.00 | 1,031.00 | 1,298.00 | 1,298.00 | 25.41% | 255,300 |
| May 14, 2026 | 1,032.00 | 1,042.00 | 1,027.00 | 1,035.00 | 1,035.00 | 0.98% | 10,600 |
| May 13, 2026 | 1,026.00 | 1,036.00 | 1,016.00 | 1,025.00 | 1,025.00 | -0.49% | 8,400 |
| May 12, 2026 | 1,032.00 | 1,044.00 | 1,021.00 | 1,030.00 | 1,030.00 | -0.58% | 12,300 |
| May 11, 2026 | 1,016.00 | 1,046.00 | 1,015.00 | 1,036.00 | 1,036.00 | 1.57% | 14,700 |