Dynic Corporation (TYO:3551)
Japan · Delayed Price · Currency is JPY 1,339.00
+14.00 (1.06%)
Jun 17, 2026, 3:30 PM JST
Dynic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |