Dynic Corporation (TYO:3551)
Japan · Delayed Price · Currency is JPY 1,628.00
+12.00 (0.74%)
Aug 21, 2026, 3:30 PM JST
Dynic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,376.00 | 1,395.00 | 1,361.00 | 1,395.00 | 1,395.00 | 1.38% | 13,100 |
| Aug 6, 2026 | 1,367.00 | 1,384.00 | 1,359.00 | 1,376.00 | 1,376.00 | 0.58% | 15,600 |
| Aug 5, 2026 | 1,347.00 | 1,373.00 | 1,342.00 | 1,368.00 | 1,368.00 | 1.71% | 15,500 |
| Aug 4, 2026 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 6,900 |
| Aug 3, 2026 | 1,367.00 | 1,373.00 | 1,324.00 | 1,355.00 | 1,355.00 | -0.88% | 31,800 |
| Jul 31, 2026 | 1,370.00 | 1,386.00 | 1,354.00 | 1,367.00 | 1,367.00 | -0.22% | 32,300 |
| Jul 30, 2026 | 1,380.00 | 1,382.00 | 1,368.00 | 1,370.00 | 1,370.00 | -1.08% | 8,500 |
| Jul 29, 2026 | 1,385.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | - | 21,900 |
| Jul 28, 2026 | 1,389.00 | 1,390.00 | 1,366.00 | 1,385.00 | 1,385.00 | -0.65% | 15,500 |
| Jul 27, 2026 | 1,384.00 | 1,400.00 | 1,372.00 | 1,394.00 | 1,394.00 | 0.22% | 8,300 |
| Jul 24, 2026 | 1,397.00 | 1,397.00 | 1,366.00 | 1,391.00 | 1,391.00 | -0.43% | 27,800 |
| Jul 23, 2026 | 1,405.00 | 1,430.00 | 1,386.00 | 1,397.00 | 1,397.00 | 0.87% | 18,700 |
| Jul 22, 2026 | 1,422.00 | 1,422.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.98% | 20,000 |
| Jul 21, 2026 | 1,433.00 | 1,433.00 | 1,380.00 | 1,413.00 | 1,413.00 | -1.26% | 42,400 |
| 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 |