Dynapac Co., Ltd. 3947
TSE · Japan · Process Industries
¥2,500.00-38.00 (-1.50%)
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 | ¥2,500.00 | -1.50% | ¥2,538.00 | ¥2,538.00 | ¥2,500.00 | 1.10K |
| 2026-10-01 | ¥2,538.00 | -0.47% | ¥2,550.00 | ¥2,631.00 | ¥2,490.00 | 4.50K |
| 2026-09-30 | ¥2,550.00 | +1.80% | ¥2,500.00 | ¥2,550.00 | ¥2,500.00 | 2.00K |
| 2026-09-29 | ¥2,505.00 | +0.40% | ¥2,489.00 | ¥2,506.00 | ¥2,489.00 | 2.80K |
| 2026-09-28 | ¥2,495.00 | +1.22% | ¥2,460.00 | ¥2,507.00 | ¥2,380.00 | 11.80K |
| 2026-09-25 | ¥2,465.00 | +0.20% | ¥2,462.00 | ¥2,485.00 | ¥2,462.00 | 1.40K |
| 2026-09-24 | ¥2,460.00 | -0.61% | ¥2,481.00 | ¥2,506.00 | ¥2,459.00 | 8.70K |
| 2026-09-18 | ¥2,475.00 | +0.41% | ¥2,470.00 | ¥2,486.00 | ¥2,470.00 | 900 |
| 2026-09-17 | ¥2,465.00 | -0.36% | ¥2,497.00 | ¥2,499.00 | ¥2,465.00 | 2.50K |
| 2026-09-16 | ¥2,474.00 | +0.90% | ¥2,498.00 | ¥2,498.00 | ¥2,469.00 | 7.00K |
| 2026-09-15 | ¥2,452.00 | +0.08% | ¥2,474.00 | ¥2,475.00 | ¥2,452.00 | 1.30K |
| 2026-09-14 | ¥2,450.00 | -1.80% | ¥2,492.00 | ¥2,492.00 | ¥2,425.00 | 2.40K |
| 2026-09-11 | ¥2,495.00 | +0.65% | ¥2,459.00 | ¥2,495.00 | ¥2,438.00 | 4.90K |
| 2026-09-10 | ¥2,479.00 | +2.27% | ¥2,441.00 | ¥2,479.00 | ¥2,430.00 | 3.50K |
| 2026-09-09 | ¥2,424.00 | -2.57% | ¥2,488.00 | ¥2,488.00 | ¥2,420.00 | 1.90K |
| 2026-09-08 | ¥2,488.00 | -0.36% | ¥2,495.00 | ¥2,495.00 | ¥2,460.00 | 2.20K |
| 2026-09-07 | ¥2,497.00 | +0.89% | ¥2,490.00 | ¥2,500.00 | ¥2,466.00 | 4.80K |
| 2026-09-04 | ¥2,475.00 | -0.48% | ¥2,490.00 | ¥2,498.00 | ¥2,455.00 | 3.60K |
| 2026-09-03 | ¥2,487.00 | 0.00% | ¥2,464.00 | ¥2,487.00 | ¥2,457.00 | 2.20K |
| 2026-09-02 | ¥2,487.00 | -0.40% | ¥2,480.00 | ¥2,490.00 | ¥2,454.00 | 900 |
| 2026-09-01 | ¥2,497.00 | +1.88% | ¥2,452.00 | ¥2,497.00 | ¥2,452.00 | 1.10K |
| 2026-08-31 | ¥2,451.00 | -0.53% | ¥2,489.00 | ¥2,493.00 | ¥2,451.00 | 2.20K |
| 2026-08-28 | ¥2,464.00 | -0.61% | ¥2,479.00 | ¥2,496.00 | ¥2,453.00 | 1.40K |
| 2026-08-27 | ¥2,479.00 | +0.98% | ¥2,480.00 | ¥2,493.00 | ¥2,438.00 | 4.10K |
| 2026-08-26 | ¥2,455.00 | -0.53% | ¥2,487.00 | ¥2,493.00 | ¥2,455.00 | 1.10K |
| 2026-08-25 | ¥2,468.00 | +0.49% | ¥2,456.00 | ¥2,469.00 | ¥2,427.00 | 800 |
| 2026-08-24 | ¥2,456.00 | +1.45% | ¥2,430.00 | ¥2,456.00 | ¥2,422.00 | 3.20K |
| 2026-08-21 | ¥2,421.00 | -0.08% | ¥2,453.00 | ¥2,453.00 | ¥2,421.00 | 400 |
| 2026-08-20 | ¥2,423.00 | 0.00% | ¥2,423.00 | ¥2,433.00 | ¥2,383.00 | 5.60K |
| 2026-08-19 | ¥2,423.00 | -1.42% | ¥2,437.00 | ¥2,437.00 | ¥2,361.00 | 10.30K |
| 2026-08-18 | ¥2,458.00 | +0.04% | ¥2,458.00 | ¥2,505.00 | ¥2,458.00 | 3.90K |
| 2026-08-17 | ¥2,457.00 | -0.97% | ¥2,480.00 | ¥2,481.00 | ¥2,424.00 | 2.80K |
| 2026-08-14 | ¥2,481.00 | +0.85% | ¥2,481.00 | ¥2,481.00 | ¥2,426.00 | 3.60K |
| 2026-08-13 | ¥2,460.00 | +1.74% | ¥2,420.00 | ¥2,475.00 | ¥2,420.00 | 5.10K |
| 2026-08-12 | ¥2,418.00 | -0.08% | ¥2,490.00 | ¥2,490.00 | ¥2,391.00 | 8.10K |
| 2026-08-10 | ¥2,420.00 | -1.22% | ¥2,500.00 | ¥2,500.00 | ¥2,380.00 | 11.20K |
| 2026-08-07 | ¥2,450.00 | +8.89% | ¥2,265.00 | ¥2,499.00 | ¥2,245.00 | 7.20K |
| 2026-08-06 | ¥2,250.00 | +0.90% | ¥2,230.00 | ¥2,250.00 | ¥2,229.00 | 2.90K |
| 2026-08-05 | ¥2,230.00 | +0.13% | ¥2,225.00 | ¥2,230.00 | ¥2,210.00 | 1.40K |
| 2026-08-04 | ¥2,227.00 | +1.14% | ¥2,228.00 | ¥2,228.00 | ¥2,227.00 | 200 |
| 2026-08-03 | ¥2,202.00 | -0.32% | ¥2,200.00 | ¥2,210.00 | ¥2,200.00 | 2.00K |
| 2026-07-31 | ¥2,209.00 | +0.87% | ¥2,190.00 | ¥2,209.00 | ¥2,171.00 | 1.80K |
| 2026-07-30 | ¥2,190.00 | +0.46% | ¥2,151.00 | ¥2,190.00 | ¥2,151.00 | 1.20K |
| 2026-07-29 | ¥2,180.00 | -0.91% | ¥2,210.00 | ¥2,211.00 | ¥2,153.00 | 2.60K |
| 2026-07-28 | ¥2,200.00 | -0.14% | ¥2,203.00 | ¥2,203.00 | ¥2,200.00 | 800 |
| 2026-07-27 | ¥2,203.00 | -1.61% | ¥2,239.00 | ¥2,239.00 | ¥2,203.00 | 1.40K |
| 2026-07-24 | ¥2,239.00 | -0.04% | ¥2,240.00 | ¥2,240.00 | ¥2,239.00 | 400 |
| 2026-07-23 | ¥2,240.00 | +1.96% | ¥2,197.00 | ¥2,240.00 | ¥2,197.00 | 900 |
| 2026-07-22 | ¥2,197.00 | -0.41% | ¥2,197.00 | ¥2,197.00 | ¥2,197.00 | 700 |
| 2026-07-21 | ¥2,206.00 | +0.41% | ¥2,197.00 | ¥2,250.00 | ¥2,195.00 | 2.90K |
| 2026-07-17 | ¥2,197.00 | +0.97% | ¥2,161.00 | ¥2,197.00 | ¥2,154.00 | 600 |
| 2026-07-16 | ¥2,176.00 | -0.05% | ¥2,175.00 | ¥2,181.00 | ¥2,175.00 | 500 |
| 2026-07-15 | ¥2,177.00 | +0.28% | ¥2,173.00 | ¥2,177.00 | ¥2,172.00 | 800 |
| 2026-07-14 | ¥2,171.00 | +0.70% | ¥2,156.00 | ¥2,191.00 | ¥2,156.00 | 500 |
| 2026-07-13 | ¥2,156.00 | -2.36% | ¥2,236.00 | ¥2,236.00 | ¥2,153.00 | 3.60K |
| 2026-07-10 | ¥2,208.00 | -1.95% | ¥2,274.00 | ¥2,274.00 | ¥2,149.00 | 5.30K |
| 2026-07-09 | ¥2,252.00 | -2.04% | ¥2,252.00 | ¥2,252.00 | ¥2,252.00 | 200 |
| 2026-07-08 | ¥2,299.00 | 0.00% | ¥2,298.00 | ¥2,299.00 | ¥2,297.00 | 700 |
| 2026-07-07 | ¥2,299.00 | +1.91% | ¥2,256.00 | ¥2,299.00 | ¥2,200.00 | 3.30K |
| 2026-07-06 | ¥2,256.00 | +0.31% | ¥2,299.00 | ¥2,300.00 | ¥2,254.00 | 3.80K |
| 2026-07-03 | ¥2,249.00 | +1.08% | ¥2,225.00 | ¥2,249.00 | ¥2,225.00 | 1.50K |
| 2026-07-02 | ¥2,225.00 | -1.11% | ¥2,250.00 | ¥2,255.00 | ¥2,225.00 | 1.10K |
| 2026-07-01 | ¥2,250.00 | -1.23% | ¥2,279.00 | ¥2,279.00 | ¥2,229.00 | 800 |
| 2026-06-30 | ¥2,278.00 | +0.75% | ¥2,264.00 | ¥2,278.00 | ¥2,195.00 | 1.50K |
| 2026-06-29 | ¥2,261.00 | +3.05% | ¥2,210.00 | ¥2,265.00 | ¥2,210.00 | 1.90K |
| 2026-06-26 | ¥2,194.00 | +1.34% | ¥2,175.00 | ¥2,247.00 | ¥2,175.00 | 2.10K |
| 2026-06-25 | ¥2,165.00 | +0.65% | ¥2,161.00 | ¥2,199.00 | ¥2,161.00 | 400 |
| 2026-06-24 | ¥2,151.00 | -2.23% | ¥2,154.00 | ¥2,200.00 | ¥2,151.00 | 900 |
| 2026-06-23 | ¥2,200.00 | 0.00% | ¥2,200.00 | ¥2,200.00 | ¥2,200.00 | 100 |
| 2026-06-22 | ¥2,200.00 | +1.38% | ¥2,170.00 | ¥2,200.00 | ¥2,170.00 | 4.50K |
| 2026-06-19 | ¥2,170.00 | +2.36% | ¥2,135.00 | ¥2,170.00 | ¥2,135.00 | 400 |
| 2026-06-18 | ¥2,120.00 | -1.53% | ¥2,179.00 | ¥2,179.00 | ¥2,120.00 | 1.10K |
| 2026-06-17 | ¥2,153.00 | -0.42% | ¥2,162.00 | ¥2,164.00 | ¥2,153.00 | 900 |
| 2026-06-16 | ¥2,162.00 | +1.26% | ¥2,135.00 | ¥2,163.00 | ¥2,135.00 | 1.20K |
| 2026-06-15 | ¥2,135.00 | -0.23% | ¥2,177.00 | ¥2,177.00 | ¥2,066.00 | 2.30K |
| 2026-06-12 | ¥2,140.00 | +4.90% | ¥2,090.00 | ¥2,161.00 | ¥2,079.00 | 3.60K |
| 2026-06-11 | ¥2,040.00 | +1.54% | ¥2,059.00 | ¥2,069.00 | ¥2,012.00 | 10.20K |
| 2026-06-10 | ¥2,009.00 | +1.46% | ¥1,960.00 | ¥2,009.00 | ¥1,960.00 | 4.60K |
| 2026-06-09 | ¥1,980.00 | +1.02% | ¥1,980.00 | ¥1,980.00 | ¥1,961.00 | 2.50K |
| 2026-06-08 | ¥1,960.00 | -2.00% | ¥2,000.00 | ¥2,000.00 | ¥1,960.00 | 2.70K |
| 2026-06-05 | ¥2,000.00 | +1.01% | ¥1,990.00 | ¥2,019.00 | ¥1,990.00 | 2.20K |
| 2026-06-04 | ¥1,980.00 | -1.00% | ¥1,999.00 | ¥1,999.00 | ¥1,965.00 | 2.00K |
| 2026-06-03 | ¥2,000.00 | +0.60% | ¥2,000.00 | ¥2,000.00 | ¥1,995.00 | 1.50K |
| 2026-06-02 | ¥1,988.00 | -2.74% | ¥2,044.00 | ¥2,044.00 | ¥1,988.00 | 4.00K |
| 2026-06-01 | ¥2,044.00 | +0.59% | ¥2,032.00 | ¥2,069.00 | ¥2,015.00 | 2.20K |
| 2026-05-29 | ¥2,032.00 | +0.15% | ¥2,023.00 | ¥2,046.00 | ¥2,023.00 | 1.30K |
| 2026-05-28 | ¥2,029.00 | -0.83% | ¥2,030.00 | ¥2,046.00 | ¥2,014.00 | 2.90K |
| 2026-05-27 | ¥2,046.00 | -0.87% | ¥2,067.00 | ¥2,067.00 | ¥2,036.00 | 1.40K |
| 2026-05-26 | ¥2,064.00 | +0.24% | ¥2,059.00 | ¥2,091.00 | ¥2,059.00 | 900 |
| 2026-05-25 | ¥2,059.00 | +0.10% | ¥2,057.00 | ¥2,150.00 | ¥2,057.00 | 2.40K |