Dynic Corporation (TYO:3551)
Japan · Delayed Price · Currency is JPY 1,392.00
+29.00 (2.13%)
May 27, 2026, 3:30 PM JST
Dynic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,043.00 | 1,044.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.30% | 6,500 |
| May 7, 2026 | 1,047.00 | 1,055.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0.87% | 12,500 |
| May 1, 2026 | 1,030.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.10% | 13,700 |
| Apr 30, 2026 | 1,054.00 | 1,054.00 | 1,028.00 | 1,034.00 | 1,034.00 | -2.64% | 28,800 |
| Apr 28, 2026 | 1,060.00 | 1,068.00 | 1,057.00 | 1,062.00 | 1,062.00 | 0.19% | 8,500 |
| Apr 27, 2026 | 1,072.00 | 1,074.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.76% | 12,800 |
| Apr 24, 2026 | 1,097.00 | 1,097.00 | 1,063.00 | 1,079.00 | 1,079.00 | -0.83% | 13,100 |
| Apr 23, 2026 | 1,106.00 | 1,106.00 | 1,060.00 | 1,088.00 | 1,088.00 | -0.37% | 42,700 |
| Apr 22, 2026 | 1,087.00 | 1,094.00 | 1,077.00 | 1,092.00 | 1,092.00 | 0.37% | 10,300 |
| Apr 21, 2026 | 1,098.00 | 1,103.00 | 1,084.00 | 1,088.00 | 1,088.00 | -0.91% | 10,800 |
| Apr 20, 2026 | 1,100.00 | 1,100.00 | 1,089.00 | 1,098.00 | 1,098.00 | -0.09% | 8,800 |
| Apr 17, 2026 | 1,106.00 | 1,110.00 | 1,097.00 | 1,099.00 | 1,099.00 | -0.54% | 7,900 |
| Apr 16, 2026 | 1,111.00 | 1,112.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.55% | 10,100 |
| Apr 15, 2026 | 1,091.00 | 1,125.00 | 1,090.00 | 1,099.00 | 1,099.00 | 1.85% | 34,700 |
| Apr 14, 2026 | 1,082.00 | 1,092.00 | 1,074.00 | 1,079.00 | 1,079.00 | 0.19% | 17,400 |
| Apr 13, 2026 | 1,074.00 | 1,090.00 | 1,065.00 | 1,077.00 | 1,077.00 | -0.28% | 16,900 |
| Apr 10, 2026 | 1,085.00 | 1,089.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.19% | 17,900 |
| Apr 9, 2026 | 1,087.00 | 1,088.00 | 1,075.00 | 1,078.00 | 1,078.00 | -0.19% | 8,900 |
| Apr 8, 2026 | 1,080.00 | 1,100.00 | 1,078.00 | 1,080.00 | 1,080.00 | 1.12% | 25,100 |
| Apr 7, 2026 | 1,076.00 | 1,083.00 | 1,064.00 | 1,068.00 | 1,068.00 | 0.28% | 7,200 |
| Apr 6, 2026 | 1,062.00 | 1,077.00 | 1,061.00 | 1,065.00 | 1,065.00 | 0.38% | 10,400 |
| Apr 3, 2026 | 1,073.00 | 1,082.00 | 1,054.00 | 1,061.00 | 1,061.00 | -1.85% | 17,400 |
| Apr 2, 2026 | 1,080.00 | 1,091.00 | 1,063.00 | 1,081.00 | 1,081.00 | -0.37% | 23,000 |
| Apr 1, 2026 | 1,080.00 | 1,094.00 | 1,069.00 | 1,085.00 | 1,085.00 | 2.55% | 26,100 |
| Mar 31, 2026 | 1,072.00 | 1,083.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.40% | 10,500 |
| Mar 30, 2026 | 1,064.00 | 1,083.00 | 1,039.00 | 1,073.00 | 1,073.00 | -1.56% | 33,500 |
| Mar 27, 2026 | 1,114.00 | 1,138.00 | 1,114.00 | 1,125.00 | 1,090.00 | 0.63% | 38,800 |
| Mar 26, 2026 | 1,164.00 | 1,164.00 | 1,110.00 | 1,118.00 | 1,083.22 | -3.54% | 27,100 |
| Mar 25, 2026 | 1,150.00 | 1,163.00 | 1,147.00 | 1,159.00 | 1,122.94 | 1.67% | 12,500 |
| Mar 24, 2026 | 1,147.00 | 1,166.00 | 1,138.00 | 1,140.00 | 1,104.53 | 0.71% | 27,300 |
| Mar 23, 2026 | 1,152.00 | 1,156.00 | 1,129.00 | 1,132.00 | 1,096.78 | -4.23% | 33,900 |
| Mar 19, 2026 | 1,206.00 | 1,206.00 | 1,178.00 | 1,182.00 | 1,145.23 | -2.39% | 18,000 |
| Mar 18, 2026 | 1,185.00 | 1,218.00 | 1,185.00 | 1,211.00 | 1,173.32 | 2.02% | 13,800 |
| Mar 17, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,187.00 | 1,150.07 | 0.08% | 14,500 |
| Mar 16, 2026 | 1,171.00 | 1,193.00 | 1,171.00 | 1,186.00 | 1,149.10 | -0.50% | 18,700 |
| Mar 13, 2026 | 1,196.00 | 1,196.00 | 1,184.00 | 1,192.00 | 1,154.92 | -0.17% | 8,700 |
| Mar 12, 2026 | 1,204.00 | 1,204.00 | 1,183.00 | 1,194.00 | 1,156.85 | -1.73% | 24,800 |