kabutan

DYNIC CORPORATION(3551) Historical

3551
TSE Standard
DYNIC CORPORATION
1,045
JPY
-17
(-1.60%)
Apr 30, 10:26 am JST
6.52
USD
Apr 29, 9:26 pm EDT
Result
PTS
outside of trading hours
1,046.7
Apr 30, 10:09 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
1,278 JPY
52 Week Low May 1, 2025
727 JPY
Yearly High Feb 12, 2026
1,278 JPY
Yearly Low Mar 30, 2026
1,039 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,054 1,054 1,045 1,045 -17 -1.60% 6,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,060 1,068 1,057 1,062 +2 +0.19% 8,500
Apr 27, 2026 1,072 1,074 1,060 1,060 -19 -1.76% 12,800
Apr 24, 2026 1,097 1,097 1,063 1,079 -9 -0.83% 13,100
Apr 23, 2026 1,106 1,106 1,060 1,088 -4 -0.37% 42,700
Apr 22, 2026 1,087 1,094 1,077 1,092 +4 +0.37% 10,300
Apr 21, 2026 1,098 1,103 1,084 1,088 -10 -0.91% 10,800
Apr 20, 2026 1,100 1,100 1,089 1,098 -1 -0.09% 8,800
Apr 17, 2026 1,106 1,110 1,097 1,099 -6 -0.54% 7,900
Apr 16, 2026 1,111 1,112 1,095 1,105 +6 +0.55% 10,100
Apr 15, 2026 1,091 1,125 1,090 1,099 +20 +1.85% 34,700
Apr 14, 2026 1,082 1,092 1,074 1,079 +2 +0.19% 17,400
Apr 13, 2026 1,074 1,090 1,065 1,077 -3 -0.28% 16,900
Apr 10, 2026 1,085 1,089 1,075 1,080 +2 +0.19% 17,900
Apr 9, 2026 1,087 1,088 1,075 1,078 -2 -0.19% 8,900
Apr 8, 2026 1,080 1,100 1,078 1,080 +12 +1.12% 25,100
Apr 7, 2026 1,076 1,083 1,064 1,068 +3 +0.28% 7,200
Apr 6, 2026 1,062 1,077 1,061 1,065 +4 +0.38% 10,400
Apr 3, 2026 1,073 1,082 1,054 1,061 -20 -1.85% 17,400
Apr 2, 2026 1,080 1,091 1,063 1,081 -4 -0.37% 23,000
Apr 1, 2026 1,080 1,094 1,069 1,085 +27 +2.55% 26,100