Dynic Corporation (TYO:3551)
Japan
· Delayed Price · Currency is JPY 1,221.00
+42.00 (3.56%)
Mar 10, 2026, 1:51 PM JST
Dynic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,209.00 | 1,214.00 | 1,198.00 | 1,213.00 | - | 2.88% | 4,700 |
| Mar 9, 2026 | 1,180.00 | 1,183.00 | 1,148.00 | 1,179.00 | 1,179.00 | -3.91% | 51,200 |
| Mar 6, 2026 | 1,186.00 | 1,229.00 | 1,186.00 | 1,227.00 | 1,227.00 | 1.83% | 15,800 |
| Mar 5, 2026 | 1,195.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | 4.60% | 30,000 |
| Mar 4, 2026 | 1,186.00 | 1,195.00 | 1,143.00 | 1,152.00 | 1,152.00 | -4.71% | 48,400 |
| Mar 3, 2026 | 1,232.00 | 1,245.00 | 1,205.00 | 1,209.00 | 1,209.00 | -1.23% | 20,400 |
| Mar 2, 2026 | 1,225.00 | 1,243.00 | 1,215.00 | 1,224.00 | 1,224.00 | -1.61% | 22,600 |
| Feb 27, 2026 | 1,244.00 | 1,246.00 | 1,231.00 | 1,244.00 | 1,244.00 | 0.16% | 10,300 |
| Feb 26, 2026 | 1,236.00 | 1,248.00 | 1,221.00 | 1,242.00 | 1,242.00 | 0.49% | 18,000 |
| Feb 25, 2026 | 1,241.00 | 1,247.00 | 1,223.00 | 1,236.00 | 1,236.00 | -0.08% | 18,700 |
| Feb 24, 2026 | 1,227.00 | 1,240.00 | 1,220.00 | 1,237.00 | 1,237.00 | 0.57% | 12,700 |
| Feb 20, 2026 | 1,247.00 | 1,247.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.36% | 15,700 |
| Feb 19, 2026 | 1,250.00 | 1,250.00 | 1,230.00 | 1,247.00 | 1,247.00 | 0.24% | 9,200 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,231.00 | 1,244.00 | 1,244.00 | 1.06% | 19,500 |
| Feb 17, 2026 | 1,253.00 | 1,253.00 | 1,225.00 | 1,231.00 | 1,231.00 | -1.44% | 19,500 |
| Feb 16, 2026 | 1,237.00 | 1,252.00 | 1,212.00 | 1,249.00 | 1,249.00 | 2.38% | 32,500 |
| Feb 13, 2026 | 1,248.00 | 1,248.00 | 1,206.00 | 1,220.00 | 1,220.00 | -3.10% | 38,500 |
| Feb 12, 2026 | 1,252.00 | 1,278.00 | 1,220.00 | 1,259.00 | 1,259.00 | 5.62% | 93,600 |
| Feb 10, 2026 | 1,160.00 | 1,196.00 | 1,152.00 | 1,192.00 | 1,192.00 | 3.65% | 46,000 |
| Feb 9, 2026 | 1,152.00 | 1,158.00 | 1,147.00 | 1,150.00 | 1,150.00 | - | 22,000 |
| Feb 6, 2026 | 1,141.00 | 1,152.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.17% | 5,400 |
| Feb 5, 2026 | 1,154.00 | 1,154.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.17% | 4,500 |
| Feb 4, 2026 | 1,140.00 | 1,154.00 | 1,124.00 | 1,154.00 | 1,154.00 | 1.23% | 9,200 |
| Feb 3, 2026 | 1,130.00 | 1,143.00 | 1,114.00 | 1,140.00 | 1,140.00 | 1.60% | 14,500 |
| Feb 2, 2026 | 1,117.00 | 1,136.00 | 1,117.00 | 1,122.00 | 1,122.00 | 0.45% | 8,500 |
| Jan 30, 2026 | 1,116.00 | 1,127.00 | 1,112.00 | 1,117.00 | 1,117.00 | 0.09% | 8,000 |
| Jan 29, 2026 | 1,124.00 | 1,124.00 | 1,103.00 | 1,116.00 | 1,116.00 | -0.36% | 13,300 |
| Jan 28, 2026 | 1,124.00 | 1,127.00 | 1,104.00 | 1,120.00 | 1,120.00 | -0.36% | 10,700 |
| Jan 27, 2026 | 1,135.00 | 1,135.00 | 1,117.00 | 1,124.00 | 1,124.00 | 0.18% | 6,200 |
| Jan 26, 2026 | 1,138.00 | 1,138.00 | 1,115.00 | 1,122.00 | 1,122.00 | -1.58% | 21,900 |
| Jan 23, 2026 | 1,140.00 | 1,154.00 | 1,138.00 | 1,140.00 | 1,140.00 | 0.62% | 9,700 |
| Jan 22, 2026 | 1,126.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,133.00 | 1.52% | 10,900 |
| Jan 21, 2026 | 1,122.00 | 1,125.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.53% | 9,400 |
| Jan 20, 2026 | 1,134.00 | 1,134.00 | 1,114.00 | 1,122.00 | 1,122.00 | -0.62% | 15,700 |
| Jan 19, 2026 | 1,135.00 | 1,135.00 | 1,124.00 | 1,129.00 | 1,129.00 | -0.62% | 10,700 |
| Jan 16, 2026 | 1,121.00 | 1,136.00 | 1,121.00 | 1,136.00 | 1,136.00 | 1.43% | 16,200 |
| Jan 15, 2026 | 1,132.00 | 1,135.00 | 1,101.00 | 1,120.00 | 1,120.00 | -0.88% | 45,700 |
| Jan 14, 2026 | 1,138.00 | 1,148.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.09% | 35,300 |
| Jan 13, 2026 | 1,125.00 | 1,131.00 | 1,084.00 | 1,131.00 | 1,131.00 | 1.71% | 20,800 |
| Jan 9, 2026 | 1,116.00 | 1,121.00 | 1,095.00 | 1,112.00 | 1,112.00 | -0.18% | 27,500 |
| Jan 8, 2026 | 1,150.00 | 1,155.00 | 1,111.00 | 1,114.00 | 1,114.00 | -2.54% | 45,000 |
| Jan 7, 2026 | 1,135.00 | 1,149.00 | 1,125.00 | 1,143.00 | 1,143.00 | 0.62% | 22,800 |
| Jan 6, 2026 | 1,131.00 | 1,146.00 | 1,128.00 | 1,136.00 | 1,136.00 | 1.16% | 35,400 |
| Jan 5, 2026 | 1,106.00 | 1,129.00 | 1,104.00 | 1,123.00 | 1,123.00 | 3.41% | 33,500 |
| Dec 30, 2025 | 1,079.00 | 1,101.00 | 1,069.00 | 1,086.00 | 1,086.00 | 0.65% | 18,600 |
| Dec 29, 2025 | 1,062.00 | 1,089.00 | 1,061.00 | 1,079.00 | 1,079.00 | 1.60% | 14,600 |
| Dec 26, 2025 | 1,075.00 | 1,077.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.56% | 10,600 |
| Dec 25, 2025 | 1,055.00 | 1,068.00 | 1,053.00 | 1,068.00 | 1,068.00 | 0.85% | 7,500 |
| Dec 24, 2025 | 1,059.00 | 1,069.00 | 1,059.00 | 1,059.00 | 1,059.00 | - | 6,800 |
| Dec 23, 2025 | 1,055.00 | 1,065.00 | 1,055.00 | 1,059.00 | 1,059.00 | 1.05% | 7,800 |
| Dec 22, 2025 | 1,068.00 | 1,072.00 | 1,047.00 | 1,048.00 | 1,048.00 | -0.47% | 13,600 |
| Dec 19, 2025 | 1,035.00 | 1,065.00 | 1,035.00 | 1,053.00 | 1,053.00 | 1.54% | 30,000 |
| Dec 18, 2025 | 1,020.00 | 1,038.00 | 1,011.00 | 1,037.00 | 1,037.00 | 2.27% | 14,400 |
| Dec 17, 2025 | 1,016.00 | 1,016.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.49% | 7,600 |
| Dec 16, 2025 | 1,016.00 | 1,020.00 | 1,009.00 | 1,019.00 | 1,019.00 | 0.30% | 17,500 |
| Dec 15, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,016.00 | 1,016.00 | -0.39% | 14,500 |
| Dec 12, 2025 | 1,029.00 | 1,030.00 | 1,019.00 | 1,020.00 | 1,020.00 | -0.20% | 21,700 |
| Dec 11, 2025 | 1,032.00 | 1,041.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.97% | 22,800 |
| Dec 10, 2025 | 1,012.00 | 1,047.00 | 997.00 | 1,032.00 | 1,032.00 | 2.18% | 47,600 |
| Dec 9, 2025 | 995.00 | 1,023.00 | 980.00 | 1,010.00 | 1,010.00 | 1.71% | 63,900 |
| Dec 8, 2025 | 968.00 | 993.00 | 968.00 | 993.00 | 993.00 | 2.69% | 88,800 |
| Dec 5, 2025 | 962.00 | 970.00 | 961.00 | 967.00 | 967.00 | 0.52% | 11,000 |
| Dec 4, 2025 | 966.00 | 970.00 | 960.00 | 962.00 | 962.00 | -0.21% | 10,400 |
| Dec 3, 2025 | 972.00 | 972.00 | 964.00 | 964.00 | 964.00 | 0.10% | 4,900 |
| Dec 2, 2025 | 978.00 | 978.00 | 961.00 | 963.00 | 963.00 | -1.03% | 9,300 |
| Dec 1, 2025 | 982.00 | 982.00 | 971.00 | 973.00 | 973.00 | -0.82% | 9,400 |
| Nov 28, 2025 | 967.00 | 983.00 | 964.00 | 981.00 | 981.00 | 0.41% | 16,200 |
| Nov 27, 2025 | 968.00 | 981.00 | 968.00 | 977.00 | 977.00 | 0.93% | 13,400 |
| Nov 26, 2025 | 965.00 | 973.00 | 960.00 | 968.00 | 968.00 | 0.73% | 15,000 |
| Nov 25, 2025 | 950.00 | 963.00 | 950.00 | 961.00 | 961.00 | 1.59% | 18,000 |
| Nov 21, 2025 | 941.00 | 952.00 | 941.00 | 946.00 | 946.00 | -0.73% | 8,600 |
| Nov 20, 2025 | 947.00 | 955.00 | 940.00 | 953.00 | 953.00 | 1.28% | 19,000 |
| Nov 19, 2025 | 950.00 | 955.00 | 936.00 | 941.00 | 941.00 | -0.63% | 21,400 |
| Nov 18, 2025 | 967.00 | 970.00 | 937.00 | 947.00 | 947.00 | -2.47% | 19,900 |
| Nov 17, 2025 | 982.00 | 982.00 | 968.00 | 971.00 | 971.00 | -1.12% | 12,000 |
| Nov 14, 2025 | 974.00 | 982.00 | 969.00 | 982.00 | 982.00 | - | 13,400 |
| Nov 13, 2025 | 964.00 | 986.00 | 951.00 | 982.00 | 982.00 | 2.40% | 53,100 |
| Nov 12, 2025 | 962.00 | 965.00 | 955.00 | 959.00 | 959.00 | -0.31% | 20,400 |
| Nov 11, 2025 | 975.00 | 975.00 | 962.00 | 962.00 | 962.00 | -0.82% | 7,700 |
| Nov 10, 2025 | 971.00 | 980.00 | 963.00 | 970.00 | 970.00 | 0.10% | 7,700 |
| Nov 7, 2025 | 976.00 | 980.00 | 962.00 | 969.00 | 969.00 | -2.22% | 20,400 |
| Nov 6, 2025 | 993.00 | 995.00 | 982.00 | 991.00 | 991.00 | 1.12% | 5,900 |
| Nov 5, 2025 | 995.00 | 995.00 | 963.00 | 980.00 | 980.00 | -1.71% | 22,900 |
| Nov 4, 2025 | 1,010.00 | 1,016.00 | 997.00 | 997.00 | 997.00 | -1.19% | 13,300 |
| Oct 31, 2025 | 1,000.00 | 1,009.00 | 992.00 | 1,009.00 | 1,009.00 | 0.90% | 11,400 |
| Oct 30, 2025 | 982.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | 1.73% | 11,200 |
| Oct 29, 2025 | 1,001.00 | 1,005.00 | 983.00 | 983.00 | 983.00 | -1.60% | 17,200 |
| Oct 28, 2025 | 1,015.00 | 1,015.00 | 999.00 | 999.00 | 999.00 | -1.28% | 6,800 |
| Oct 27, 2025 | 1,017.00 | 1,022.00 | 1,005.00 | 1,012.00 | 1,012.00 | 0.90% | 18,000 |
| Oct 24, 2025 | 1,016.00 | 1,016.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.20% | 10,100 |
| Oct 23, 2025 | 1,005.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 9,200 |
| Oct 22, 2025 | 980.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 2.66% | 22,100 |
| Oct 21, 2025 | 977.00 | 988.00 | 974.00 | 979.00 | 979.00 | 0.31% | 8,200 |
| Oct 20, 2025 | 980.00 | 982.00 | 973.00 | 976.00 | 976.00 | 0.83% | 10,100 |
| Oct 17, 2025 | 980.00 | 987.00 | 967.00 | 968.00 | 968.00 | -0.21% | 23,300 |
| Oct 16, 2025 | 962.00 | 970.00 | 957.00 | 970.00 | 970.00 | 1.57% | 23,000 |
| Oct 15, 2025 | 956.00 | 959.00 | 942.00 | 955.00 | 955.00 | 1.49% | 13,000 |
| Oct 14, 2025 | 948.00 | 966.00 | 938.00 | 941.00 | 941.00 | -2.08% | 76,700 |
| Oct 10, 2025 | 982.00 | 982.00 | 953.00 | 961.00 | 961.00 | -2.14% | 27,600 |
| Oct 9, 2025 | 977.00 | 982.00 | 972.00 | 982.00 | 982.00 | 0.51% | 11,800 |