Dynapac Co., Ltd. (TYO:3947)
Japan · Delayed Price · Currency is JPY 2,248.00
+18.00 (0.81%)
Aug 6, 2026, 9:34 AM JST
Dynapac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,225.00 | 2,230.00 | 2,210.00 | 2,230.00 | 2,230.00 | 0.13% | 1,400 |
| Aug 4, 2026 | 2,228.00 | 2,228.00 | 2,227.00 | 2,227.00 | 2,227.00 | 1.14% | 200 |
| Aug 3, 2026 | 2,200.00 | 2,210.00 | 2,200.00 | 2,202.00 | 2,202.00 | -0.32% | 2,000 |
| Jul 31, 2026 | 2,190.00 | 2,209.00 | 2,171.00 | 2,209.00 | 2,209.00 | 0.87% | 1,800 |
| Jul 30, 2026 | 2,151.00 | 2,190.00 | 2,151.00 | 2,190.00 | 2,190.00 | 0.46% | 1,200 |
| Jul 29, 2026 | 2,210.00 | 2,211.00 | 2,153.00 | 2,180.00 | 2,180.00 | -0.91% | 2,600 |
| Jul 28, 2026 | 2,203.00 | 2,203.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.14% | 800 |
| Jul 27, 2026 | 2,239.00 | 2,239.00 | 2,203.00 | 2,203.00 | 2,203.00 | -1.61% | 1,400 |
| Jul 24, 2026 | 2,240.00 | 2,240.00 | 2,239.00 | 2,239.00 | 2,239.00 | -0.04% | 400 |
| Jul 23, 2026 | 2,197.00 | 2,240.00 | 2,197.00 | 2,240.00 | 2,240.00 | 1.96% | 900 |
| Jul 22, 2026 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | -0.41% | 700 |
| Jul 21, 2026 | 2,197.00 | 2,250.00 | 2,195.00 | 2,206.00 | 2,206.00 | 0.41% | 2,900 |
| Jul 17, 2026 | 2,161.00 | 2,197.00 | 2,154.00 | 2,197.00 | 2,197.00 | 0.97% | 600 |
| Jul 16, 2026 | 2,175.00 | 2,181.00 | 2,175.00 | 2,176.00 | 2,176.00 | -0.05% | 500 |
| Jul 15, 2026 | 2,173.00 | 2,177.00 | 2,172.00 | 2,177.00 | 2,177.00 | 0.28% | 800 |
| Jul 14, 2026 | 2,156.00 | 2,191.00 | 2,156.00 | 2,171.00 | 2,171.00 | 0.70% | 500 |
| Jul 13, 2026 | 2,236.00 | 2,236.00 | 2,153.00 | 2,156.00 | 2,156.00 | -2.36% | 3,600 |
| Jul 10, 2026 | 2,274.00 | 2,274.00 | 2,149.00 | 2,208.00 | 2,208.00 | -1.95% | 5,300 |
| Jul 9, 2026 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | -2.04% | 200 |
| Jul 8, 2026 | 2,298.00 | 2,299.00 | 2,297.00 | 2,299.00 | 2,299.00 | - | 700 |
| Jul 7, 2026 | 2,256.00 | 2,299.00 | 2,200.00 | 2,299.00 | 2,299.00 | 1.91% | 3,300 |
| Jul 6, 2026 | 2,299.00 | 2,300.00 | 2,254.00 | 2,256.00 | 2,256.00 | 0.31% | 3,800 |
| Jul 3, 2026 | 2,225.00 | 2,249.00 | 2,225.00 | 2,249.00 | 2,249.00 | 1.08% | 1,500 |
| Jul 2, 2026 | 2,250.00 | 2,255.00 | 2,225.00 | 2,225.00 | 2,225.00 | -1.11% | 1,100 |
| Jul 1, 2026 | 2,279.00 | 2,279.00 | 2,229.00 | 2,250.00 | 2,250.00 | -1.23% | 800 |
| Jun 30, 2026 | 2,264.00 | 2,278.00 | 2,195.00 | 2,278.00 | 2,278.00 | 0.75% | 1,500 |
| Jun 29, 2026 | 2,210.00 | 2,265.00 | 2,210.00 | 2,261.00 | 2,261.00 | 3.05% | 1,900 |
| Jun 26, 2026 | 2,175.00 | 2,247.00 | 2,175.00 | 2,194.00 | 2,194.00 | 1.34% | 2,100 |
| Jun 25, 2026 | 2,161.00 | 2,199.00 | 2,161.00 | 2,165.00 | 2,165.00 | 0.65% | 400 |
| Jun 24, 2026 | 2,154.00 | 2,200.00 | 2,151.00 | 2,151.00 | 2,151.00 | -2.23% | 900 |
| Jun 23, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 100 |
| Jun 22, 2026 | 2,170.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1.38% | 4,500 |
| Jun 19, 2026 | 2,135.00 | 2,170.00 | 2,135.00 | 2,170.00 | 2,170.00 | 2.36% | 400 |
| Jun 18, 2026 | 2,179.00 | 2,179.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.53% | 1,100 |
| Jun 17, 2026 | 2,162.00 | 2,164.00 | 2,153.00 | 2,153.00 | 2,153.00 | -0.42% | 900 |
| Jun 16, 2026 | 2,135.00 | 2,163.00 | 2,135.00 | 2,162.00 | 2,162.00 | 1.26% | 1,200 |
| Jun 15, 2026 | 2,177.00 | 2,177.00 | 2,066.00 | 2,135.00 | 2,135.00 | -0.23% | 2,300 |
| Jun 12, 2026 | 2,090.00 | 2,161.00 | 2,079.00 | 2,140.00 | 2,140.00 | 4.90% | 3,600 |
| Jun 11, 2026 | 2,059.00 | 2,069.00 | 2,012.00 | 2,040.00 | 2,040.00 | 1.54% | 10,200 |
| Jun 10, 2026 | 1,960.00 | 2,009.00 | 1,960.00 | 2,009.00 | 2,009.00 | 1.46% | 4,600 |
| Jun 9, 2026 | 1,980.00 | 1,980.00 | 1,961.00 | 1,980.00 | 1,980.00 | 1.02% | 2,500 |
| Jun 8, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.00% | 2,700 |
| Jun 5, 2026 | 1,990.00 | 2,019.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1.01% | 2,200 |
| Jun 4, 2026 | 1,999.00 | 1,999.00 | 1,965.00 | 1,980.00 | 1,980.00 | -1.00% | 2,000 |
| Jun 3, 2026 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.60% | 1,500 |
| Jun 2, 2026 | 2,044.00 | 2,044.00 | 1,988.00 | 1,988.00 | 1,988.00 | -2.74% | 4,000 |
| Jun 1, 2026 | 2,032.00 | 2,069.00 | 2,015.00 | 2,044.00 | 2,044.00 | 0.59% | 2,200 |
| May 29, 2026 | 2,023.00 | 2,046.00 | 2,023.00 | 2,032.00 | 2,032.00 | 0.15% | 1,300 |
| May 28, 2026 | 2,030.00 | 2,046.00 | 2,014.00 | 2,029.00 | 2,029.00 | -0.83% | 2,900 |
| May 27, 2026 | 2,067.00 | 2,067.00 | 2,036.00 | 2,046.00 | 2,046.00 | -0.87% | 1,400 |