Dynic Corporation (TYO:3551)
Japan · Delayed Price · Currency is JPY 1,581.00
+17.00 (1.09%)
Sep 11, 2026, 3:25 PM JST
Dynic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |