tiprankstipranks
Dynapac Co., Ltd. (JP:3947)
:3947
Japanese Market
3947
Dynapac Co., Ltd.
RESEARCH TOOLSreports

Dynapac Co., Ltd. (3947) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2,414.00
2,433.00
2,414.00
2,414.00
2,414.00
-0.74%
400
0.10
Apr 08, 2026
2,393.00
2,432.00
2,336.00
2,432.00
2,432.00
+3.01%
6,900
1.85
Apr 07, 2026
2,341.00
2,372.00
2,341.00
2,361.00
2,361.00
+0.60%
2,000
0.54
Apr 06, 2026
2,334.00
2,423.00
2,334.00
2,347.00
2,347.00
+0.56%
3,100
0.83
Apr 03, 2026
2,335.00
2,335.00
2,333.00
2,334.00
2,334.00
-0.04%
700
0.19
Apr 02, 2026
2,366.00
2,379.00
2,335.00
2,335.00
2,335.00
-1.31%
2,700
0.72
Apr 01, 2026
2,347.00
2,366.00
2,313.00
2,366.00
2,366.00
+0.81%
2,300
0.62
Mar 31, 2026
2,321.00
2,347.00
2,310.00
2,347.00
2,347.00
0.00%
2,000
0.55
Mar 30, 2026
2,334.00
2,351.00
2,300.00
2,347.00
2,347.00
-2.90%
3,100
0.84
Mar 27, 2026
2,405.00
2,417.00
2,386.00
2,417.00
2,417.00
-0.66%
1,200
0.32
Mar 26, 2026
2,428.00
2,433.00
2,410.00
2,433.00
2,433.00
+0.21%
700
0.18
Mar 25, 2026
2,398.00
2,428.00
2,398.00
2,428.00
2,428.00
+1.85%
1,100
0.29
Mar 24, 2026
2,575.00
2,575.00
2,351.00
2,384.00
2,384.00
-1.69%
3,100
0.81
Mar 23, 2026
2,490.00
2,500.00
2,410.00
2,425.00
2,425.00
-2.61%
4,300
1.14
Mar 20, 2026
2,490.00
2,638.00
2,462.00
2,490.00
2,490.00
0.00%
0
0.00
Mar 19, 2026
2,638.00
2,638.00
2,462.00
2,490.00
2,490.00
-6.95%
5,900
1.54
Mar 18, 2026
2,700.00
2,700.00
2,629.00
2,676.00
2,676.00
0.00%
3,300
0.86
Mar 17, 2026
2,729.00
2,729.00
2,636.00
2,676.00
2,676.00
-1.98%
5,100
1.35
Mar 16, 2026
2,620.00
2,774.00
2,620.00
2,730.00
2,730.00
+6.23%
35,000
10.74
Mar 13, 2026
2,522.00
2,571.00
2,522.00
2,570.00
2,570.00
0.00%
2,000
0.61
Mar 12, 2026
2,593.00
2,593.00
2,540.00
2,570.00
2,570.00
-1.15%
1,700
0.52
Mar 11, 2026
2,610.00
2,616.00
2,593.00
2,600.00
2,600.00
-0.99%
3,700
1.13
Mar 10, 2026
2,585.00
2,626.00
2,570.00
2,626.00
2,626.00
+1.59%
1,800
0.55
Mar 09, 2026
2,516.00
2,585.00
2,470.00
2,585.00
2,585.00
-0.23%
4,100
1.27
Mar 06, 2026
2,552.00
2,599.00
2,551.00
2,591.00
2,591.00
+1.21%
1,400
0.43
Mar 05, 2026
2,615.00
2,620.00
2,545.00
2,560.00
2,560.00
-0.31%
5,400
1.68
Mar 04, 2026
2,575.00
2,610.00
2,545.00
2,568.00
2,568.00
-1.61%
3,300
1.03
Mar 03, 2026
2,620.00
2,668.00
2,602.00
2,610.00
2,610.00
-1.40%
11,400
3.77
Mar 02, 2026
2,532.00
2,647.00
2,517.00
2,647.00
2,647.00
+4.05%
5,900
2.00
Feb 27, 2026
2,499.00
2,545.00
2,490.00
2,544.00
2,544.00
+1.68%
6,100
2.12
Feb 26, 2026
2,505.00
2,510.00
2,500.00
2,502.00
2,502.00
+0.93%
1,300
0.45
Feb 25, 2026
2,439.00
2,479.00
2,439.00
2,479.00
2,479.00
+1.64%
1,400
0.49
Feb 24, 2026
2,450.00
2,450.00
2,425.00
2,439.00
2,439.00
-0.45%
3,000
1.05
Feb 23, 2026
2,450.00
2,509.00
2,422.00
2,450.00
2,450.00
0.00%
0
0.00
Feb 20, 2026
2,500.00
2,509.00
2,422.00
2,450.00
2,450.00
-2.00%
8,300
2.91
Feb 19, 2026
2,484.00
2,517.00
2,475.00
2,500.00
2,500.00
-0.04%
3,100
1.08
Feb 18, 2026
2,509.00
2,509.00
2,467.00
2,501.00
2,501.00
-0.24%
1,900
0.66
Feb 17, 2026
2,508.00
2,558.00
2,507.00
2,507.00
2,507.00
0.00%
1,200
0.41
Feb 16, 2026
2,564.00
2,564.00
2,500.00
2,507.00
2,507.00
-2.22%
4,600
1.57
Feb 13, 2026
2,622.00
2,622.00
2,480.00
2,564.00
2,564.00
-2.21%
3,800
1.30
Feb 12, 2026
2,690.00
2,690.00
2,515.00
2,622.00
2,622.00
-1.65%
6,700
2.26
Feb 11, 2026
2,666.00
2,683.00
2,655.00
2,666.00
2,666.00
0.00%
0
0.00
Feb 10, 2026
2,668.00
2,683.00
2,655.00
2,666.00
2,666.00
-0.34%
3,700
1.23
Feb 09, 2026
2,618.00
2,675.00
2,618.00
2,675.00
2,675.00
+3.48%
3,400
1.00
Feb 06, 2026
2,597.00
2,597.00
2,551.00
2,585.00
2,585.00
+0.08%
1,000
0.29
Feb 05, 2026
2,544.00
2,588.00
2,544.00
2,583.00
2,583.00
+1.81%
2,400
0.71
Feb 04, 2026
2,530.00
2,537.00
2,524.00
2,537.00
2,537.00
+0.63%
1,400
0.41
Feb 03, 2026
2,498.00
2,545.00
2,491.00
2,521.00
2,521.00
+1.37%
4,400
1.31
Feb 02, 2026
2,495.00
2,495.00
2,451.00
2,487.00
2,487.00
0.00%
8,000
2.44
Jan 30, 2026
2,427.00
2,487.00
2,393.00
2,487.00
2,487.00
+3.15%
7,000
2.14
Rows:
50