Skip to main content
logo
Dynapac Co., Ltd. (TYO:3947)
Japan flag Japan · Delayed Price · Currency is JPY
2,200.00
0.00 (0.00%)
Jun 23, 2026, 9:00 AM JST

Dynapac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,200.002,200.002,200.002,200.002,200.00-100
Jun 22, 20262,170.002,200.002,170.002,200.002,200.001.38%4,500
Jun 19, 20262,135.002,170.002,135.002,170.002,170.002.36%400
Jun 18, 20262,179.002,179.002,120.002,120.002,120.00-1.53%1,100
Jun 17, 20262,162.002,164.002,153.002,153.002,153.00-0.42%900
Jun 16, 20262,135.002,163.002,135.002,162.002,162.001.26%1,200
Jun 15, 20262,177.002,177.002,066.002,135.002,135.00-0.23%2,300
Jun 12, 20262,090.002,161.002,079.002,140.002,140.004.90%3,600
Jun 11, 20262,059.002,069.002,012.002,040.002,040.001.54%10,200
Jun 10, 20261,960.002,009.001,960.002,009.002,009.001.46%4,600
Jun 9, 20261,980.001,980.001,961.001,980.001,980.001.02%2,500
Jun 8, 20262,000.002,000.001,960.001,960.001,960.00-2.00%2,700
Jun 5, 20261,990.002,019.001,990.002,000.002,000.001.01%2,200
Jun 4, 20261,999.001,999.001,965.001,980.001,980.00-1.00%2,000
Jun 3, 20262,000.002,000.001,995.002,000.002,000.000.60%1,500
Jun 2, 20262,044.002,044.001,988.001,988.001,988.00-2.74%4,000
Jun 1, 20262,032.002,069.002,015.002,044.002,044.000.59%2,200
May 29, 20262,023.002,046.002,023.002,032.002,032.000.15%1,300
May 28, 20262,030.002,046.002,014.002,029.002,029.00-0.83%2,900
May 27, 20262,067.002,067.002,036.002,046.002,046.00-0.87%1,400
May 26, 20262,059.002,091.002,059.002,064.002,064.000.24%900
May 25, 20262,057.002,150.002,057.002,059.002,059.000.10%2,400
May 22, 20262,080.002,080.002,055.002,057.002,057.00-0.87%3,000
May 21, 20262,095.002,095.002,058.002,075.002,075.00-0.95%3,200
May 20, 20262,171.002,174.002,078.002,095.002,095.00-3.50%6,800
May 19, 20262,190.002,191.002,150.002,171.002,171.00-1.32%3,100
May 18, 20262,260.002,260.002,200.002,200.002,200.00-2.65%3,600
May 15, 20262,261.002,290.002,240.002,260.002,260.00-0.66%1,000
May 14, 20262,286.002,287.002,274.002,275.002,275.00-1.09%2,200
May 13, 20262,249.002,340.002,234.002,300.002,300.002.59%2,900
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