Skip to main content
logo
Dynapac Co., Ltd. (TYO:3947)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.00
+58.00 (2.59%)
May 13, 2026, 3:10 PM JST

Dynapac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,249.002,249.002,242.002,242.00--6,400
May 12, 20262,302.002,307.002,240.002,242.002,242.00-2.39%6,100
May 11, 20262,360.002,361.002,292.002,297.002,297.00-2.67%3,200
May 8, 20262,362.002,362.002,299.002,360.002,360.00-0.08%2,000
May 7, 20262,390.002,390.002,330.002,362.002,362.00-0.34%1,300
Apr 30, 20262,350.002,370.002,320.002,370.002,370.00-0.21%600
Apr 28, 20262,375.002,375.002,375.002,375.002,375.00-0.17%300
Apr 27, 20262,381.002,381.002,360.002,379.002,379.00-0.08%900
Apr 24, 20262,430.002,430.002,380.002,381.002,381.00-3.01%500
Apr 23, 20262,363.002,455.002,363.002,455.002,455.003.89%600
Apr 22, 20262,365.002,365.002,361.002,363.002,363.00-600
Apr 21, 20262,375.002,375.002,363.002,363.002,363.00-0.51%400
Apr 20, 20262,365.002,409.002,365.002,375.002,375.000.42%2,300
Apr 17, 20262,383.002,433.002,356.002,365.002,365.00-2.03%1,300
Apr 16, 20262,341.002,483.002,307.002,414.002,414.003.56%5,200
Apr 15, 20262,331.002,331.002,331.002,331.002,331.00-100
Apr 14, 20262,350.002,350.002,331.002,331.002,331.000.04%1,000
Apr 13, 20262,378.002,378.002,330.002,330.002,330.00-1.10%1,900
Apr 10, 20262,400.002,413.002,356.002,356.002,356.00-2.40%1,900
Apr 9, 20262,414.002,433.002,414.002,414.002,414.00-0.74%400
Apr 8, 20262,393.002,432.002,336.002,432.002,432.003.01%6,900
Apr 7, 20262,341.002,372.002,341.002,361.002,361.000.60%2,000
Apr 6, 20262,334.002,423.002,334.002,347.002,347.000.56%3,100
Apr 3, 20262,335.002,335.002,333.002,334.002,334.00-0.04%700
Apr 2, 20262,366.002,379.002,335.002,335.002,335.00-1.31%2,700
Apr 1, 20262,347.002,366.002,313.002,366.002,366.000.81%2,300
Mar 31, 20262,321.002,347.002,310.002,347.002,347.00-2,000
Mar 30, 20262,334.002,351.002,300.002,347.002,347.00-2.90%3,100
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