Skip to main content
logo
Dynapac Co., Ltd. (TYO:3947)
Japan flag Japan · Delayed Price · Currency is JPY
2,475.00
+10.00 (0.41%)
Sep 18, 2026, 10:25 AM JST

Dynapac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,470.002,475.002,470.002,475.00-0.41%600
Sep 17, 20262,497.002,499.002,465.002,465.002,465.00-0.36%2,500
Sep 16, 20262,498.002,498.002,469.002,474.002,474.000.90%7,000
Sep 15, 20262,474.002,475.002,452.002,452.002,452.000.08%1,300
Sep 14, 20262,492.002,492.002,425.002,450.002,450.00-1.80%2,400
Sep 11, 20262,459.002,495.002,438.002,495.002,495.000.65%4,900
Sep 10, 20262,441.002,479.002,430.002,479.002,479.002.27%3,500
Sep 9, 20262,488.002,488.002,420.002,424.002,424.00-2.57%1,900
Sep 8, 20262,495.002,495.002,460.002,488.002,488.00-0.36%2,200
Sep 7, 20262,490.002,500.002,466.002,497.002,497.000.89%4,800
Sep 4, 20262,490.002,498.002,455.002,475.002,475.00-0.48%3,600
Sep 3, 20262,464.002,487.002,457.002,487.002,487.00-2,200
Sep 2, 20262,480.002,490.002,454.002,487.002,487.00-0.40%900
Sep 1, 20262,452.002,497.002,452.002,497.002,497.001.88%1,100
Aug 31, 20262,489.002,493.002,451.002,451.002,451.00-0.53%2,200
Aug 28, 20262,479.002,496.002,453.002,464.002,464.00-0.61%1,400
Aug 27, 20262,480.002,493.002,438.002,479.002,479.000.98%4,100
Aug 26, 20262,487.002,493.002,455.002,455.002,455.00-0.53%1,100
Aug 25, 20262,456.002,469.002,427.002,468.002,468.000.49%800
Aug 24, 20262,430.002,456.002,422.002,456.002,456.001.45%3,200
Aug 21, 20262,453.002,453.002,421.002,421.002,421.00-0.08%400
Aug 20, 20262,423.002,433.002,383.002,423.002,423.00-5,600
Aug 19, 20262,437.002,437.002,361.002,423.002,423.00-1.42%10,300
Aug 18, 20262,458.002,505.002,458.002,458.002,458.000.04%3,900
Aug 17, 20262,480.002,481.002,424.002,457.002,457.00-0.97%2,800
Aug 14, 20262,481.002,481.002,426.002,481.002,481.000.85%3,600
Aug 13, 20262,420.002,475.002,420.002,460.002,460.001.74%5,100
Aug 12, 20262,490.002,490.002,391.002,418.002,418.00-0.08%8,100
Aug 10, 20262,500.002,500.002,380.002,420.002,420.00-1.22%11,200
Aug 7, 20262,265.002,499.002,245.002,450.002,450.008.89%7,200
Aug 6, 20262,230.002,250.002,229.002,250.002,250.000.90%2,900
Aug 5, 20262,225.002,230.002,210.002,230.002,230.000.13%1,400
Aug 4, 20262,228.002,228.002,227.002,227.002,227.001.14%200
Aug 3, 20262,200.002,210.002,200.002,202.002,202.00-0.32%2,000
Jul 31, 20262,190.002,209.002,171.002,209.002,209.000.87%1,800
Jul 30, 20262,151.002,190.002,151.002,190.002,190.000.46%1,200
Jul 29, 20262,210.002,211.002,153.002,180.002,180.00-0.91%2,600
Jul 28, 20262,203.002,203.002,200.002,200.002,200.00-0.14%800
Jul 27, 20262,239.002,239.002,203.002,203.002,203.00-1.61%1,400
Jul 24, 20262,240.002,240.002,239.002,239.002,239.00-0.04%400
Jul 23, 20262,197.002,240.002,197.002,240.002,240.001.96%900
Jul 22, 20262,197.002,197.002,197.002,197.002,197.00-0.41%700
Jul 21, 20262,197.002,250.002,195.002,206.002,206.000.41%2,900
Jul 17, 20262,161.002,197.002,154.002,197.002,197.000.97%600
Jul 16, 20262,175.002,181.002,175.002,176.002,176.00-0.05%500
Jul 15, 20262,173.002,177.002,172.002,177.002,177.000.28%800
Jul 14, 20262,156.002,191.002,156.002,171.002,171.000.70%500
Jul 13, 20262,236.002,236.002,153.002,156.002,156.00-2.36%3,600
Jul 10, 20262,274.002,274.002,149.002,208.002,208.00-1.95%5,300
Jul 9, 20262,252.002,252.002,252.002,252.002,252.00-2.04%200