Skip to main content
logo
Dynapac Co., Ltd. (TYO:3947)
Japan flag Japan · Delayed Price · Currency is JPY
2,417.00
-16.00 (-0.66%)
At close: Mar 27, 2026

Dynapac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,405.002,417.002,386.002,417.002,417.00-0.66%1,200
Mar 26, 20262,428.002,433.002,410.002,433.002,433.000.21%700
Mar 25, 20262,398.002,428.002,398.002,428.002,428.001.85%1,100
Mar 24, 20262,575.002,575.002,351.002,384.002,384.00-1.69%3,100
Mar 23, 20262,490.002,500.002,410.002,425.002,425.00-2.61%4,300
Mar 19, 20262,638.002,638.002,462.002,490.002,490.00-6.95%5,900
Mar 18, 20262,700.002,700.002,629.002,676.002,676.00-3,300
Mar 17, 20262,729.002,729.002,636.002,676.002,676.00-1.98%5,100
Mar 16, 20262,620.002,774.002,620.002,730.002,730.006.23%35,000
Mar 13, 20262,522.002,571.002,522.002,570.002,570.00-2,000
Mar 12, 20262,593.002,593.002,540.002,570.002,570.00-1.15%1,700
Mar 11, 20262,610.002,616.002,593.002,600.002,600.00-0.99%3,700
Mar 10, 20262,585.002,626.002,570.002,626.002,626.001.59%1,800
Mar 9, 20262,516.002,585.002,470.002,585.002,585.00-0.23%4,100
Mar 6, 20262,552.002,599.002,551.002,591.002,591.001.21%1,400
Mar 5, 20262,615.002,620.002,545.002,560.002,560.00-0.31%5,400
Mar 4, 20262,575.002,610.002,545.002,568.002,568.00-1.61%3,300
Mar 3, 20262,620.002,668.002,602.002,610.002,610.00-1.40%11,400
Mar 2, 20262,532.002,647.002,517.002,647.002,647.004.05%5,900
Feb 27, 20262,499.002,545.002,490.002,544.002,544.001.68%6,100
Feb 26, 20262,505.002,510.002,500.002,502.002,502.000.93%1,300
Feb 25, 20262,439.002,479.002,439.002,479.002,479.001.64%1,400
Feb 24, 20262,450.002,450.002,425.002,439.002,439.00-0.45%3,000
Feb 20, 20262,500.002,509.002,422.002,450.002,450.00-2.00%8,300
Feb 19, 20262,484.002,517.002,475.002,500.002,500.00-0.04%3,100
Feb 18, 20262,509.002,509.002,467.002,501.002,501.00-0.24%1,900
Feb 17, 20262,508.002,558.002,507.002,507.002,507.00-1,200
Feb 16, 20262,564.002,564.002,500.002,507.002,507.00-2.22%4,600
Feb 13, 20262,622.002,622.002,480.002,564.002,564.00-2.21%3,800
Feb 12, 20262,690.002,690.002,515.002,622.002,622.00-1.65%6,700
Feb 10, 20262,668.002,683.002,655.002,666.002,666.00-0.34%3,700
Feb 9, 20262,618.002,675.002,618.002,675.002,675.003.48%3,400
Feb 6, 20262,597.002,597.002,551.002,585.002,585.000.08%1,000
Feb 5, 20262,544.002,588.002,544.002,583.002,583.001.81%2,400
Feb 4, 20262,530.002,537.002,524.002,537.002,537.000.63%1,400
Feb 3, 20262,498.002,545.002,491.002,521.002,521.001.37%4,400
Feb 2, 20262,495.002,495.002,451.002,487.002,487.00-8,000
Jan 30, 20262,427.002,487.002,393.002,487.002,487.003.15%7,000
Jan 29, 20262,446.002,446.002,410.002,411.002,411.00-0.25%1,000
Jan 28, 20262,428.002,430.002,405.002,417.002,417.00-0.53%1,600
Jan 27, 20262,417.002,449.002,417.002,430.002,430.000.12%1,800
Jan 26, 20262,443.002,459.002,427.002,427.002,427.00-1.34%2,900
Jan 23, 20262,451.002,479.002,427.002,460.002,460.003.36%13,200
Jan 22, 20262,385.002,390.002,369.002,380.002,380.00-0.21%2,700
Jan 21, 20262,354.002,385.002,331.002,385.002,385.001.27%2,200
Jan 20, 20262,356.002,376.002,280.002,355.002,355.00-0.04%4,500
Jan 19, 20262,368.002,374.002,355.002,356.002,356.00-0.13%4,300
Jan 16, 20262,364.002,365.002,358.002,359.002,359.00-0.34%1,100
Jan 15, 20262,368.002,368.002,358.002,367.002,367.000.17%1,600
Jan 14, 20262,354.002,364.002,350.002,363.002,363.000.13%5,400