Skip to main content
logo
Dynapac Co., Ltd. (TYO:3947)
Japan flag Japan · Delayed Price · Currency is JPY
2,363.00
0.00 (0.00%)
Apr 22, 2026, 3:24 PM JST

Dynapac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,365.002,365.002,361.002,361.00--0.08%400
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
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