Skip to main content
Dynapac Co., Ltd. (TYO:3947)
Japan flag Japan · Delayed Price · Currency is JPY
2,591.00
+31.00 (1.21%)
At close: Mar 6, 2026

Dynapac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,552.002,599.002,551.002,591.002,591.001.21%1,400
Mar 5, 20262,615.002,620.002,545.002,560.002,560.00-0.31%5,400
Mar 4, 20262,575.002,610.002,545.002,568.002,568.00-1.61%3,300
Mar 3, 20262,620.002,668.002,602.002,610.002,610.00-1.40%11,400
Mar 2, 20262,532.002,647.002,517.002,647.002,647.004.05%5,900
Feb 27, 20262,499.002,545.002,490.002,544.002,544.001.68%6,100
Feb 26, 20262,505.002,510.002,500.002,502.002,502.000.93%1,300
Feb 25, 20262,439.002,479.002,439.002,479.002,479.001.64%1,400
Feb 24, 20262,450.002,450.002,425.002,439.002,439.00-0.45%3,000
Feb 20, 20262,500.002,509.002,422.002,450.002,450.00-2.00%8,300
Feb 19, 20262,484.002,517.002,475.002,500.002,500.00-0.04%3,100
Feb 18, 20262,509.002,509.002,467.002,501.002,501.00-0.24%1,900
Feb 17, 20262,508.002,558.002,507.002,507.002,507.00-1,200
Feb 16, 20262,564.002,564.002,500.002,507.002,507.00-2.22%4,600
Feb 13, 20262,622.002,622.002,480.002,564.002,564.00-2.21%3,600
Feb 12, 20262,690.002,690.002,515.002,622.002,622.00-1.65%6,700
Feb 10, 20262,668.002,683.002,655.002,666.002,666.00-0.34%3,700
Feb 9, 20262,618.002,675.002,618.002,675.002,675.003.48%3,400
Feb 6, 20262,597.002,597.002,551.002,585.002,585.000.08%1,000
Feb 5, 20262,544.002,588.002,544.002,583.002,583.001.81%2,400
Feb 4, 20262,530.002,537.002,524.002,537.002,537.000.63%1,400
Feb 3, 20262,498.002,545.002,491.002,521.002,521.001.37%4,400
Feb 2, 20262,495.002,495.002,451.002,487.002,487.00-8,000
Jan 30, 20262,427.002,487.002,393.002,487.002,487.003.15%7,000
Jan 29, 20262,446.002,446.002,410.002,411.002,411.00-0.25%1,000
Jan 28, 20262,428.002,430.002,405.002,417.002,417.00-0.53%1,600
Jan 27, 20262,417.002,449.002,417.002,430.002,430.000.12%1,800
Jan 26, 20262,443.002,459.002,427.002,427.002,427.00-1.34%2,900
Jan 23, 20262,451.002,479.002,427.002,460.002,460.003.36%13,200
Jan 22, 20262,385.002,390.002,369.002,380.002,380.00-0.21%2,700
Jan 21, 20262,354.002,385.002,331.002,385.002,385.001.27%2,200
Jan 20, 20262,356.002,376.002,280.002,355.002,355.00-0.04%4,500
Jan 19, 20262,368.002,374.002,355.002,356.002,356.00-0.13%4,300
Jan 16, 20262,364.002,365.002,358.002,359.002,359.00-0.34%1,100
Jan 15, 20262,368.002,368.002,358.002,367.002,367.000.17%1,600
Jan 14, 20262,354.002,364.002,350.002,363.002,363.000.13%5,400
Jan 13, 20262,360.002,361.002,351.002,360.002,360.000.81%2,200
Jan 9, 20262,350.002,350.002,341.002,341.002,341.00-0.38%900
Jan 8, 20262,351.002,351.002,338.002,350.002,350.00-1,100
Jan 7, 20262,334.002,355.002,310.002,350.002,350.000.04%4,500
Jan 6, 20262,332.002,351.002,332.002,349.002,349.000.73%1,100
Jan 5, 20262,320.002,336.002,312.002,332.002,332.000.87%2,600
Dec 30, 20252,345.002,345.002,311.002,312.002,312.00-1.41%3,500
Dec 29, 20252,376.002,376.002,341.002,345.002,345.00-3.74%5,000
Dec 26, 20252,421.002,437.002,408.002,436.002,356.00-0.12%5,000
Dec 25, 20252,404.002,439.002,400.002,439.002,358.901.46%2,500
Dec 24, 20252,399.002,420.002,399.002,404.002,325.050.21%3,100
Dec 23, 20252,398.002,399.002,390.002,399.002,320.220.21%2,000
Dec 22, 20252,382.002,398.002,382.002,394.002,315.38-0.21%5,100
Dec 19, 20252,363.002,399.002,363.002,399.002,320.221.52%3,700
Dec 18, 20252,368.002,381.002,357.002,363.002,285.40-0.76%4,400
Dec 17, 20252,392.002,392.002,380.002,381.002,302.81-1,400
Dec 16, 20252,393.002,395.002,381.002,381.002,302.81-0.50%1,500
Dec 15, 20252,382.002,411.002,381.002,393.002,314.410.38%4,200
Dec 12, 20252,404.002,404.002,381.002,384.002,305.710.46%2,100
Dec 11, 20252,386.002,394.002,373.002,373.002,295.07-0.54%2,000
Dec 10, 20252,395.002,396.002,380.002,386.002,307.64-0.58%800
Dec 9, 20252,401.002,415.002,392.002,400.002,321.18-0.04%2,100
Dec 8, 20252,351.002,410.002,351.002,401.002,322.152.17%5,700
Dec 5, 20252,363.002,363.002,348.002,350.002,272.82-0.59%900
Dec 4, 20252,340.002,369.002,328.002,364.002,286.361.03%1,400
Dec 3, 20252,335.002,340.002,325.002,340.002,263.150.21%700
Dec 2, 20252,365.002,365.002,333.002,335.002,258.32-1.31%1,200
Dec 1, 20252,375.002,375.002,366.002,366.002,288.300.25%1,500
Nov 28, 20252,335.002,360.002,335.002,360.002,282.501.03%1,700
Nov 27, 20252,340.002,340.002,324.002,336.002,259.28-0.17%1,600
Nov 26, 20252,330.002,349.002,330.002,340.002,263.151.17%1,300
Nov 25, 20252,355.002,368.002,310.002,313.002,237.04-2.82%5,600
Nov 21, 20252,350.002,380.002,321.002,380.002,301.841.28%2,500
Nov 20, 20252,349.002,359.002,345.002,350.002,272.820.77%4,600
Nov 19, 20252,341.002,364.002,332.002,332.002,255.42-0.34%3,000
Nov 18, 20252,362.002,362.002,332.002,340.002,263.15-2.05%3,300
Nov 17, 20252,386.002,390.002,365.002,389.002,310.54-1.61%4,600
Nov 14, 20252,472.002,472.002,400.002,428.002,348.260.25%3,800
Nov 13, 20252,402.002,501.002,402.002,422.002,342.460.92%8,700
Nov 12, 20252,386.002,417.002,375.002,400.002,321.180.93%4,400
Nov 11, 20252,377.002,383.002,375.002,378.002,299.900.04%2,300
Nov 10, 20252,384.002,437.002,362.002,377.002,298.94-4.31%28,000
Nov 7, 20252,454.002,484.002,416.002,484.002,402.42-0.64%600
Nov 6, 20252,505.002,549.002,500.002,500.002,417.90-1.50%600
Nov 5, 20252,453.002,609.002,409.002,538.002,454.653.38%4,400
Nov 4, 20252,432.002,471.002,432.002,455.002,374.380.95%1,100
Oct 31, 20252,531.002,531.002,423.002,432.002,352.13-3.87%3,000
Oct 30, 20252,600.002,629.002,465.002,530.002,446.91-6.30%6,300
Oct 29, 20252,401.002,750.002,398.002,700.002,611.3313.64%31,500
Oct 28, 20252,387.002,388.002,363.002,376.002,297.97-1,700
Oct 27, 20252,375.002,376.002,356.002,376.002,297.971.19%1,700
Oct 24, 20252,370.002,370.002,348.002,348.002,270.890.26%600
Oct 23, 20252,366.002,366.002,341.002,342.002,265.090.04%1,400
Oct 22, 20252,339.002,374.002,331.002,341.002,264.12-0.38%2,600
Oct 21, 20252,373.002,373.002,350.002,350.002,272.82-0.63%1,200
Oct 20, 20252,375.002,378.002,365.002,365.002,287.33-2,500
Oct 17, 20252,374.002,374.002,365.002,365.002,287.33-0.46%1,100
Oct 16, 20252,355.002,382.002,332.002,376.002,297.970.89%800
Oct 15, 20252,362.002,362.002,311.002,355.002,277.661.86%1,600
Oct 14, 20252,382.002,382.002,312.002,312.002,236.07-3.10%4,700
Oct 10, 20252,417.002,417.002,364.002,386.002,307.640.80%1,200
Oct 9, 20252,395.002,395.002,361.002,367.002,289.27-1.17%900
Oct 8, 20252,360.002,395.002,332.002,395.002,316.351.27%2,200
Oct 7, 20252,457.002,457.002,345.002,365.002,287.33-3.31%2,800