Dynamic Map Platform Co., Ltd. (TYO:336A)
Japan
· Delayed Price · Currency is JPY 704.00
-11.00 (-1.54%)
Apr 28, 2026, 3:30 PM JST
Dynamic Map Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 717.00 | 728.00 | 704.00 | 704.00 | 704.00 | -1.54% | 90,800 |
| Apr 27, 2026 | 690.00 | 723.00 | 677.00 | 715.00 | 715.00 | 3.77% | 171,000 |
| Apr 24, 2026 | 688.00 | 699.00 | 680.00 | 689.00 | 689.00 | -0.29% | 114,300 |
| Apr 23, 2026 | 721.00 | 730.00 | 685.00 | 691.00 | 691.00 | -5.34% | 202,000 |
| Apr 22, 2026 | 744.00 | 746.00 | 721.00 | 730.00 | 730.00 | -2.67% | 173,500 |
| Apr 21, 2026 | 750.00 | 760.00 | 728.00 | 750.00 | 750.00 | 0.54% | 200,100 |
| Apr 20, 2026 | 745.00 | 758.00 | 728.00 | 746.00 | 746.00 | 0.67% | 164,800 |
| Apr 17, 2026 | 750.00 | 754.00 | 730.00 | 741.00 | 741.00 | -1.46% | 206,100 |
| Apr 16, 2026 | 770.00 | 775.00 | 748.00 | 752.00 | 752.00 | 6.21% | 488,000 |
| Apr 15, 2026 | 720.00 | 736.00 | 704.00 | 708.00 | 708.00 | -0.28% | 170,500 |
| Apr 14, 2026 | 701.00 | 714.00 | 694.00 | 710.00 | 710.00 | 3.05% | 182,600 |
| Apr 13, 2026 | 680.00 | 694.00 | 670.00 | 689.00 | 689.00 | 0.29% | 80,500 |
| Apr 10, 2026 | 700.00 | 704.00 | 687.00 | 687.00 | 687.00 | -1.86% | 120,800 |
| Apr 9, 2026 | 723.00 | 726.00 | 688.00 | 700.00 | 700.00 | -3.18% | 239,400 |
| Apr 8, 2026 | 690.00 | 725.00 | 686.00 | 723.00 | 723.00 | 6.95% | 253,200 |
| Apr 7, 2026 | 670.00 | 685.00 | 663.00 | 676.00 | 676.00 | 1.05% | 121,400 |
| Apr 6, 2026 | 648.00 | 669.00 | 646.00 | 669.00 | 669.00 | 1.67% | 130,300 |
| Apr 3, 2026 | 657.00 | 664.00 | 645.00 | 658.00 | 658.00 | 0.30% | 144,000 |
| Apr 2, 2026 | 644.00 | 675.00 | 642.00 | 656.00 | 656.00 | 2.98% | 343,400 |
| Apr 1, 2026 | 625.00 | 641.00 | 615.00 | 637.00 | 637.00 | 5.12% | 179,200 |
| Mar 31, 2026 | 607.00 | 619.00 | 598.00 | 606.00 | 606.00 | -0.66% | 186,000 |
| Mar 30, 2026 | 587.00 | 610.00 | 573.00 | 610.00 | 610.00 | -0.81% | 259,500 |
| Mar 27, 2026 | 608.00 | 620.00 | 600.00 | 615.00 | 615.00 | 0.65% | 174,800 |
| Mar 26, 2026 | 641.00 | 648.00 | 608.00 | 611.00 | 611.00 | -7.14% | 295,800 |
| Mar 25, 2026 | 632.00 | 658.00 | 627.00 | 658.00 | 658.00 | 5.79% | 278,000 |
| Mar 24, 2026 | 624.00 | 630.00 | 606.00 | 622.00 | 622.00 | 3.67% | 356,900 |
| Mar 23, 2026 | 656.00 | 659.00 | 589.00 | 600.00 | 600.00 | -12.15% | 850,400 |
| Mar 19, 2026 | 709.00 | 713.00 | 683.00 | 683.00 | 683.00 | -5.40% | 279,400 |
| Mar 18, 2026 | 725.00 | 735.00 | 703.00 | 722.00 | 722.00 | 0.56% | 202,600 |
| Mar 17, 2026 | 740.00 | 746.00 | 704.00 | 718.00 | 718.00 | -1.91% | 311,100 |
| Mar 16, 2026 | 713.00 | 754.00 | 711.00 | 732.00 | 732.00 | 1.53% | 449,400 |
| Mar 13, 2026 | 723.00 | 739.00 | 720.00 | 721.00 | 721.00 | -4.25% | 318,500 |
| Mar 12, 2026 | 786.00 | 786.00 | 740.00 | 753.00 | 753.00 | -3.83% | 296,100 |
| Mar 11, 2026 | 778.00 | 800.00 | 772.00 | 783.00 | 783.00 | 0.38% | 307,700 |
| Mar 10, 2026 | 764.00 | 787.00 | 748.00 | 780.00 | 780.00 | 4.14% | 377,700 |
| Mar 9, 2026 | 750.00 | 753.00 | 702.00 | 749.00 | 749.00 | -4.46% | 543,500 |
| Mar 6, 2026 | 750.00 | 789.00 | 740.00 | 784.00 | 784.00 | 4.67% | 410,700 |
| Mar 5, 2026 | 753.00 | 765.00 | 732.00 | 749.00 | 749.00 | 7.31% | 471,400 |
| Mar 4, 2026 | 747.00 | 779.00 | 672.00 | 698.00 | 698.00 | -7.55% | 1,014,200 |
| Mar 3, 2026 | 805.00 | 816.00 | 754.00 | 755.00 | 755.00 | -7.70% | 758,700 |
| Mar 2, 2026 | 786.00 | 848.00 | 767.00 | 818.00 | 818.00 | 2.12% | 862,800 |
| Feb 27, 2026 | 755.00 | 820.00 | 753.00 | 801.00 | 801.00 | 8.24% | 930,600 |
| Feb 26, 2026 | 769.00 | 802.00 | 732.00 | 740.00 | 740.00 | -2.25% | 894,400 |
| Feb 25, 2026 | 707.00 | 767.00 | 705.00 | 757.00 | 757.00 | 9.87% | 1,004,000 |
| Feb 24, 2026 | 722.00 | 742.00 | 680.00 | 689.00 | 689.00 | -2.55% | 506,100 |
| Feb 20, 2026 | 703.00 | 712.00 | 675.00 | 707.00 | 707.00 | 2.02% | 348,600 |
| Feb 19, 2026 | 705.00 | 722.00 | 681.00 | 693.00 | 693.00 | -5.59% | 1,007,600 |
| Feb 18, 2026 | 644.00 | 734.00 | 644.00 | 734.00 | 734.00 | 15.77% | 1,088,700 |
| Feb 17, 2026 | 636.00 | 650.00 | 609.00 | 634.00 | 634.00 | 0.48% | 604,600 |
| Feb 16, 2026 | 569.00 | 635.00 | 565.00 | 631.00 | 631.00 | 12.88% | 937,000 |
| Feb 13, 2026 | 583.00 | 584.00 | 557.00 | 559.00 | 559.00 | -5.57% | 408,900 |
| Feb 12, 2026 | 609.00 | 610.00 | 583.00 | 592.00 | 592.00 | -4.36% | 362,400 |
| Feb 10, 2026 | 600.00 | 620.00 | 595.00 | 619.00 | 619.00 | 4.56% | 258,200 |
| Feb 9, 2026 | 597.00 | 602.00 | 579.00 | 592.00 | 592.00 | 0.85% | 303,600 |
| Feb 6, 2026 | 590.00 | 591.00 | 558.00 | 587.00 | 587.00 | -2.00% | 388,700 |
| Feb 5, 2026 | 587.00 | 617.00 | 586.00 | 599.00 | 599.00 | 2.92% | 312,900 |
| Feb 4, 2026 | 575.00 | 585.00 | 571.00 | 582.00 | 582.00 | 0.69% | 156,900 |
| Feb 3, 2026 | 565.00 | 582.00 | 563.00 | 578.00 | 578.00 | 3.21% | 196,600 |
| Feb 2, 2026 | 566.00 | 580.00 | 555.00 | 560.00 | 560.00 | -1.06% | 275,000 |
| Jan 30, 2026 | 553.00 | 568.00 | 550.00 | 566.00 | 566.00 | 1.25% | 225,700 |
| Jan 29, 2026 | 577.00 | 577.00 | 548.00 | 559.00 | 559.00 | -2.95% | 615,400 |
| Jan 28, 2026 | 600.00 | 600.00 | 576.00 | 576.00 | 576.00 | -5.26% | 418,900 |
| Jan 27, 2026 | 622.00 | 622.00 | 591.00 | 608.00 | 608.00 | -0.98% | 420,900 |
| Jan 26, 2026 | 640.00 | 640.00 | 608.00 | 614.00 | 614.00 | -6.12% | 580,900 |
| Jan 23, 2026 | 648.00 | 672.00 | 642.00 | 654.00 | 654.00 | 0.77% | 369,200 |
| Jan 22, 2026 | 659.00 | 669.00 | 645.00 | 649.00 | 649.00 | - | 538,400 |
| Jan 21, 2026 | 655.00 | 663.00 | 633.00 | 649.00 | 649.00 | -5.53% | 788,900 |
| Jan 20, 2026 | 674.00 | 717.00 | 652.00 | 687.00 | 687.00 | 2.54% | 855,500 |
| Jan 19, 2026 | 674.00 | 680.00 | 647.00 | 670.00 | 670.00 | 0.90% | 638,200 |
| Jan 16, 2026 | 694.00 | 710.00 | 640.00 | 664.00 | 664.00 | -1.48% | 1,559,200 |
| Jan 15, 2026 | 584.00 | 674.00 | 584.00 | 674.00 | 674.00 | 17.42% | 1,257,300 |
| Jan 14, 2026 | 604.00 | 615.00 | 572.00 | 574.00 | 574.00 | -5.44% | 554,100 |
| Jan 13, 2026 | 630.00 | 630.00 | 595.00 | 607.00 | 607.00 | -1.30% | 333,400 |
| Jan 9, 2026 | 626.00 | 632.00 | 611.00 | 615.00 | 615.00 | -0.16% | 318,300 |
| Jan 8, 2026 | 610.00 | 634.00 | 605.00 | 616.00 | 616.00 | 0.16% | 454,600 |
| Jan 7, 2026 | 598.00 | 630.00 | 586.00 | 615.00 | 615.00 | 2.84% | 375,400 |
| Jan 6, 2026 | 577.00 | 607.00 | 577.00 | 598.00 | 598.00 | 4.18% | 308,700 |
| Jan 5, 2026 | 600.00 | 606.00 | 567.00 | 574.00 | 574.00 | -2.71% | 320,100 |
| Dec 30, 2025 | 592.00 | 595.00 | 579.00 | 590.00 | 590.00 | -1.34% | 180,800 |
| Dec 29, 2025 | 596.00 | 599.00 | 580.00 | 598.00 | 598.00 | 3.82% | 234,100 |
| Dec 26, 2025 | 589.00 | 597.00 | 565.00 | 576.00 | 576.00 | -2.37% | 381,600 |
| Dec 25, 2025 | 578.00 | 597.00 | 574.00 | 590.00 | 590.00 | 2.79% | 344,500 |
| Dec 24, 2025 | 594.00 | 600.00 | 574.00 | 574.00 | 574.00 | -3.69% | 352,400 |
| Dec 23, 2025 | 554.00 | 604.00 | 554.00 | 596.00 | 596.00 | 8.56% | 597,600 |
| Dec 22, 2025 | 576.00 | 580.00 | 547.00 | 549.00 | 549.00 | -3.85% | 310,100 |
| Dec 19, 2025 | 549.00 | 589.00 | 545.00 | 571.00 | 571.00 | 4.01% | 428,400 |
| Dec 18, 2025 | 540.00 | 553.00 | 532.00 | 549.00 | 549.00 | 1.67% | 218,900 |
| Dec 17, 2025 | 563.00 | 567.00 | 535.00 | 540.00 | 540.00 | -4.09% | 275,200 |
| Dec 16, 2025 | 561.00 | 575.00 | 550.00 | 563.00 | 563.00 | 0.36% | 314,900 |
| Dec 15, 2025 | 543.00 | 563.00 | 540.00 | 561.00 | 561.00 | 1.45% | 310,600 |
| Dec 12, 2025 | 562.00 | 563.00 | 550.00 | 553.00 | 553.00 | -0.36% | 320,300 |
| Dec 11, 2025 | 582.00 | 582.00 | 553.00 | 555.00 | 555.00 | -5.13% | 478,500 |
| Dec 10, 2025 | 590.00 | 604.00 | 583.00 | 585.00 | 585.00 | -2.17% | 519,700 |
| Dec 9, 2025 | 646.00 | 646.00 | 597.00 | 598.00 | 598.00 | -8.84% | 746,300 |
| Dec 8, 2025 | 650.00 | 660.00 | 650.00 | 656.00 | 656.00 | 0.92% | 179,400 |
| Dec 5, 2025 | 676.00 | 678.00 | 650.00 | 650.00 | 650.00 | -4.41% | 218,100 |
| Dec 4, 2025 | 664.00 | 686.00 | 650.00 | 680.00 | 680.00 | 3.50% | 341,500 |
| Dec 3, 2025 | 640.00 | 659.00 | 632.00 | 657.00 | 657.00 | 1.39% | 447,600 |
| Dec 2, 2025 | 685.00 | 694.00 | 644.00 | 648.00 | 648.00 | -6.49% | 492,600 |
| Dec 1, 2025 | 722.00 | 722.00 | 688.00 | 693.00 | 693.00 | -4.68% | 372,200 |