Skip to main content
logo
Dynapac Co., Ltd. (TYO:3947)
Japan flag Japan · Delayed Price · Currency is JPY
2,488.00
+25.00 (1.02%)
Oct 29, 2026, 1:49 PM JST

Dynapac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,444.002,488.002,441.002,488.002,488.001.02%1,100
Oct 28, 20262,437.002,463.002,437.002,463.002,463.001.07%1,400
Oct 27, 20262,427.002,473.002,425.002,437.002,437.00-1.14%6,200
Oct 26, 20262,464.002,470.002,464.002,465.002,465.00-0.16%1,000
Oct 23, 20262,492.002,492.002,440.002,469.002,469.000.28%3,800
Oct 22, 20262,456.002,488.002,452.002,462.002,462.00-0.32%2,200
Oct 21, 20262,460.002,480.002,458.002,470.002,470.000.98%1,600
Oct 20, 20262,473.002,479.002,432.002,446.002,446.00-1.77%6,300
Oct 19, 20262,489.002,490.002,462.002,490.002,490.000.04%1,400
Oct 16, 20262,439.002,489.002,439.002,489.002,489.001.59%500
Oct 15, 20262,470.002,470.002,430.002,450.002,450.00-0.69%1,800
Oct 14, 20262,468.002,493.002,465.002,467.002,467.00-0.04%2,500
Oct 13, 20262,478.002,503.002,453.002,468.002,468.00-0.32%4,200
Oct 9, 20262,450.002,476.002,450.002,476.002,476.000.49%1,800
Oct 8, 20262,460.002,499.002,440.002,464.002,464.00-0.65%4,000
Oct 7, 20262,492.002,515.002,472.002,480.002,480.00-0.40%1,200
Oct 6, 20262,502.002,505.002,490.002,490.002,490.00-0.44%1,300
Oct 5, 20262,532.002,538.002,501.002,501.002,501.000.04%500
Oct 2, 20262,538.002,538.002,500.002,500.002,500.00-1.50%1,100
Oct 1, 20262,550.002,631.002,490.002,538.002,538.00-0.47%4,500
Sep 30, 20262,500.002,550.002,500.002,550.002,550.001.80%2,000
Sep 29, 20262,489.002,506.002,489.002,505.002,505.000.40%2,800
Sep 28, 20262,460.002,507.002,380.002,495.002,495.001.22%11,800
Sep 25, 20262,462.002,485.002,462.002,465.002,465.000.20%1,400
Sep 24, 20262,481.002,506.002,459.002,460.002,460.00-0.61%8,700
Sep 18, 20262,470.002,486.002,470.002,475.002,475.000.41%900
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