Dynic Corporation 3551
TSE · Japan · Process Industries
¥1,550.00-3.00 (-0.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,550.00 | -0.19% | ¥1,542.00 | ¥1,554.00 | ¥1,540.00 | 37.00K |
| 2026-10-01 | ¥1,553.00 | -0.77% | ¥1,565.00 | ¥1,565.00 | ¥1,546.00 | 8.70K |
| 2026-09-30 | ¥1,565.00 | +1.23% | ¥1,550.00 | ¥1,565.00 | ¥1,547.00 | 12.40K |
| 2026-09-29 | ¥1,546.00 | +1.51% | ¥1,530.00 | ¥1,554.00 | ¥1,521.00 | 14.10K |
| 2026-09-28 | ¥1,523.00 | -2.12% | ¥1,554.00 | ¥1,570.00 | ¥1,523.00 | 13.00K |
| 2026-09-25 | ¥1,556.00 | -0.77% | ¥1,573.00 | ¥1,573.00 | ¥1,556.00 | 13.60K |
| 2026-09-24 | ¥1,568.00 | -0.63% | ¥1,572.00 | ¥1,585.00 | ¥1,563.00 | 13.20K |
| 2026-09-18 | ¥1,578.00 | -0.75% | ¥1,591.00 | ¥1,595.00 | ¥1,570.00 | 23.50K |
| 2026-09-17 | ¥1,590.00 | -0.19% | ¥1,594.00 | ¥1,602.00 | ¥1,588.00 | 13.10K |
| 2026-09-16 | ¥1,593.00 | +0.19% | ¥1,590.00 | ¥1,605.00 | ¥1,584.00 | 10.00K |
| 2026-09-15 | ¥1,590.00 | +0.13% | ¥1,574.00 | ¥1,594.00 | ¥1,551.00 | 17.40K |
| 2026-09-14 | ¥1,588.00 | +0.44% | ¥1,577.00 | ¥1,608.00 | ¥1,570.00 | 5.60K |
| 2026-09-11 | ¥1,581.00 | +1.09% | ¥1,564.00 | ¥1,613.00 | ¥1,562.00 | 27.10K |
| 2026-09-10 | ¥1,564.00 | +1.16% | ¥1,564.00 | ¥1,572.00 | ¥1,521.00 | 16.20K |
| 2026-09-09 | ¥1,546.00 | -0.83% | ¥1,559.00 | ¥1,565.00 | ¥1,541.00 | 20.40K |
| 2026-09-08 | ¥1,559.00 | -3.11% | ¥1,605.00 | ¥1,609.00 | ¥1,559.00 | 23.20K |
| 2026-09-07 | ¥1,609.00 | -0.25% | ¥1,613.00 | ¥1,618.00 | ¥1,594.00 | 16.10K |
| 2026-09-04 | ¥1,613.00 | +0.31% | ¥1,608.00 | ¥1,620.00 | ¥1,606.00 | 10.80K |
| 2026-09-03 | ¥1,608.00 | -0.56% | ¥1,645.00 | ¥1,645.00 | ¥1,608.00 | 16.50K |
| 2026-09-02 | ¥1,617.00 | -1.28% | ¥1,635.00 | ¥1,642.00 | ¥1,612.00 | 21.80K |
| 2026-09-01 | ¥1,638.00 | +1.74% | ¥1,610.00 | ¥1,644.00 | ¥1,610.00 | 13.60K |
| 2026-08-31 | ¥1,610.00 | 0.00% | ¥1,601.00 | ¥1,616.00 | ¥1,593.00 | 18.10K |
| 2026-08-28 | ¥1,610.00 | -1.11% | ¥1,628.00 | ¥1,633.00 | ¥1,610.00 | 18.30K |
| 2026-08-27 | ¥1,628.00 | -1.15% | ¥1,641.00 | ¥1,641.00 | ¥1,618.00 | 12.60K |
| 2026-08-26 | ¥1,647.00 | +2.68% | ¥1,630.00 | ¥1,656.00 | ¥1,620.00 | 37.70K |
| 2026-08-25 | ¥1,604.00 | -0.43% | ¥1,611.00 | ¥1,617.00 | ¥1,597.00 | 10.70K |
| 2026-08-24 | ¥1,611.00 | -1.04% | ¥1,626.00 | ¥1,626.00 | ¥1,588.00 | 28.50K |
| 2026-08-21 | ¥1,628.00 | +0.74% | ¥1,606.00 | ¥1,629.00 | ¥1,575.00 | 12.60K |
| 2026-08-20 | ¥1,616.00 | +3.59% | ¥1,570.00 | ¥1,623.00 | ¥1,570.00 | 26.40K |
| 2026-08-19 | ¥1,560.00 | -2.50% | ¥1,597.00 | ¥1,600.00 | ¥1,544.00 | 32.10K |
| 2026-08-18 | ¥1,600.00 | -0.56% | ¥1,609.00 | ¥1,630.00 | ¥1,597.00 | 20.30K |
| 2026-08-17 | ¥1,609.00 | +1.51% | ¥1,620.00 | ¥1,628.00 | ¥1,582.00 | 40.20K |
| 2026-08-14 | ¥1,585.00 | 0.00% | ¥1,585.00 | ¥1,609.00 | ¥1,561.00 | 40.20K |
| 2026-08-13 | ¥1,585.00 | +14.77% | ¥1,490.00 | ¥1,603.00 | ¥1,472.00 | 219.90K |
| 2026-08-12 | ¥1,381.00 | -0.79% | ¥1,392.00 | ¥1,410.00 | ¥1,370.00 | 47.80K |
| 2026-08-10 | ¥1,392.00 | -0.22% | ¥1,395.00 | ¥1,395.00 | ¥1,369.00 | 22.10K |
| 2026-08-07 | ¥1,395.00 | +1.38% | ¥1,376.00 | ¥1,395.00 | ¥1,361.00 | 13.10K |
| 2026-08-06 | ¥1,376.00 | +0.58% | ¥1,367.00 | ¥1,384.00 | ¥1,359.00 | 15.60K |
| 2026-08-05 | ¥1,368.00 | +1.71% | ¥1,347.00 | ¥1,373.00 | ¥1,342.00 | 15.50K |
| 2026-08-04 | ¥1,345.00 | -0.74% | ¥1,355.00 | ¥1,355.00 | ¥1,345.00 | 6.90K |
| 2026-08-03 | ¥1,355.00 | -0.88% | ¥1,367.00 | ¥1,373.00 | ¥1,324.00 | 31.80K |
| 2026-07-31 | ¥1,367.00 | -0.22% | ¥1,370.00 | ¥1,386.00 | ¥1,354.00 | 32.30K |
| 2026-07-30 | ¥1,370.00 | -1.08% | ¥1,380.00 | ¥1,382.00 | ¥1,368.00 | 8.50K |
| 2026-07-29 | ¥1,385.00 | 0.00% | ¥1,385.00 | ¥1,390.00 | ¥1,360.00 | 21.90K |
| 2026-07-28 | ¥1,385.00 | -0.65% | ¥1,389.00 | ¥1,390.00 | ¥1,366.00 | 15.50K |
| 2026-07-27 | ¥1,394.00 | +0.22% | ¥1,384.00 | ¥1,400.00 | ¥1,372.00 | 8.30K |
| 2026-07-24 | ¥1,391.00 | -0.43% | ¥1,397.00 | ¥1,397.00 | ¥1,366.00 | 27.80K |
| 2026-07-23 | ¥1,397.00 | +0.87% | ¥1,405.00 | ¥1,430.00 | ¥1,386.00 | 18.70K |
| 2026-07-22 | ¥1,385.00 | -1.98% | ¥1,422.00 | ¥1,422.00 | ¥1,370.00 | 20.00K |
| 2026-07-21 | ¥1,413.00 | -1.26% | ¥1,433.00 | ¥1,433.00 | ¥1,380.00 | 42.40K |
| 2026-07-17 | ¥1,431.00 | +0.42% | ¥1,420.00 | ¥1,431.00 | ¥1,395.00 | 22.90K |
| 2026-07-16 | ¥1,425.00 | -0.70% | ¥1,430.00 | ¥1,441.00 | ¥1,416.00 | 15.70K |
| 2026-07-15 | ¥1,435.00 | +2.87% | ¥1,408.00 | ¥1,445.00 | ¥1,389.00 | 38.50K |
| 2026-07-14 | ¥1,395.00 | +1.75% | ¥1,373.00 | ¥1,401.00 | ¥1,372.00 | 23.70K |
| 2026-07-13 | ¥1,371.00 | +0.37% | ¥1,379.00 | ¥1,409.00 | ¥1,365.00 | 32.80K |
| 2026-07-10 | ¥1,366.00 | +2.02% | ¥1,367.00 | ¥1,376.00 | ¥1,346.00 | 10.00K |
| 2026-07-09 | ¥1,339.00 | -1.69% | ¥1,375.00 | ¥1,375.00 | ¥1,327.00 | 17.00K |
| 2026-07-08 | ¥1,362.00 | +1.72% | ¥1,344.00 | ¥1,370.00 | ¥1,333.00 | 34.30K |
| 2026-07-07 | ¥1,339.00 | +1.06% | ¥1,325.00 | ¥1,350.00 | ¥1,321.00 | 28.90K |
| 2026-07-06 | ¥1,325.00 | +0.38% | ¥1,325.00 | ¥1,335.00 | ¥1,306.00 | 17.40K |
| 2026-07-03 | ¥1,320.00 | +0.76% | ¥1,310.00 | ¥1,325.00 | ¥1,302.00 | 11.10K |
| 2026-07-02 | ¥1,310.00 | -0.76% | ¥1,320.00 | ¥1,320.00 | ¥1,297.00 | 19.20K |
| 2026-07-01 | ¥1,320.00 | +2.72% | ¥1,299.00 | ¥1,331.00 | ¥1,291.00 | 25.20K |
| 2026-06-30 | ¥1,285.00 | +0.08% | ¥1,292.00 | ¥1,292.00 | ¥1,265.00 | 11.10K |
| 2026-06-29 | ¥1,284.00 | -0.39% | ¥1,289.00 | ¥1,300.00 | ¥1,268.00 | 13.10K |
| 2026-06-26 | ¥1,289.00 | -1.15% | ¥1,304.00 | ¥1,304.00 | ¥1,274.00 | 11.40K |
| 2026-06-25 | ¥1,304.00 | +1.09% | ¥1,313.00 | ¥1,313.00 | ¥1,290.00 | 9.00K |
| 2026-06-24 | ¥1,290.00 | -3.95% | ¥1,332.00 | ¥1,334.00 | ¥1,290.00 | 13.20K |
| 2026-06-23 | ¥1,343.00 | -0.52% | ¥1,372.00 | ¥1,372.00 | ¥1,338.00 | 21.40K |
| 2026-06-22 | ¥1,350.00 | -3.57% | ¥1,385.00 | ¥1,416.00 | ¥1,350.00 | 24.60K |
| 2026-06-19 | ¥1,400.00 | -0.99% | ¥1,413.00 | ¥1,413.00 | ¥1,369.00 | 45.90K |
| 2026-06-18 | ¥1,414.00 | +5.60% | ¥1,339.00 | ¥1,418.00 | ¥1,339.00 | 50.80K |
| 2026-06-17 | ¥1,339.00 | +1.06% | ¥1,325.00 | ¥1,375.00 | ¥1,325.00 | 26.20K |
| 2026-06-16 | ¥1,325.00 | +4.33% | ¥1,271.00 | ¥1,327.00 | ¥1,265.00 | 33.50K |
| 2026-06-15 | ¥1,270.00 | +2.75% | ¥1,238.00 | ¥1,287.00 | ¥1,238.00 | 24.10K |
| 2026-06-12 | ¥1,236.00 | -1.51% | ¥1,268.00 | ¥1,278.00 | ¥1,235.00 | 17.80K |
| 2026-06-11 | ¥1,255.00 | -0.24% | ¥1,251.00 | ¥1,264.00 | ¥1,221.00 | 18.00K |
| 2026-06-10 | ¥1,258.00 | -1.95% | ¥1,265.00 | ¥1,269.00 | ¥1,245.00 | 17.40K |
| 2026-06-09 | ¥1,283.00 | +0.86% | ¥1,273.00 | ¥1,289.00 | ¥1,260.00 | 19.10K |
| 2026-06-08 | ¥1,272.00 | -3.64% | ¥1,260.00 | ¥1,287.00 | ¥1,252.00 | 36.00K |
| 2026-06-05 | ¥1,320.00 | +0.84% | ¥1,301.00 | ¥1,344.00 | ¥1,301.00 | 14.10K |
| 2026-06-04 | ¥1,309.00 | +0.54% | ¥1,289.00 | ¥1,318.00 | ¥1,261.00 | 33.70K |
| 2026-06-03 | ¥1,302.00 | -2.54% | ¥1,335.00 | ¥1,338.00 | ¥1,302.00 | 32.60K |
| 2026-06-02 | ¥1,336.00 | -4.64% | ¥1,399.00 | ¥1,407.00 | ¥1,301.00 | 52.30K |
| 2026-06-01 | ¥1,401.00 | -0.36% | ¥1,424.00 | ¥1,424.00 | ¥1,401.00 | 16.00K |
| 2026-05-29 | ¥1,406.00 | 0.00% | ¥1,414.00 | ¥1,440.00 | ¥1,406.00 | 24.10K |
| 2026-05-28 | ¥1,406.00 | +1.01% | ¥1,398.00 | ¥1,414.00 | ¥1,386.00 | 15.90K |
| 2026-05-27 | ¥1,392.00 | +2.13% | ¥1,333.00 | ¥1,419.00 | ¥1,333.00 | 35.10K |
| 2026-05-26 | ¥1,363.00 | +2.17% | ¥1,351.00 | ¥1,378.00 | ¥1,333.00 | 25.50K |
| 2026-05-25 | ¥1,334.00 | -0.37% | ¥1,333.00 | ¥1,349.00 | ¥1,323.00 | 18.90K |