kabutan

DYNIC CORPORATION(3551) Historical

3551
TSE Standard
DYNIC CORPORATION
1,116
JPY
-4
(-0.36%)
Jan 29, 3:19 pm JST
7.29
USD
Jan 29, 1:19 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 8, 2026
1,155 JPY
52 Week Low Apr 7, 2025
648 JPY
Yearly High Jan 8, 2026
1,155 JPY
Yearly Low Apr 7, 2025
648 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,124 1,124 1,103 1,116 -4 -0.36% 13,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,124 1,127 1,104 1,120 -4 -0.36% 10,700
Jan 27, 2026 1,135 1,135 1,117 1,124 +2 +0.18% 6,200
Jan 26, 2026 1,138 1,138 1,115 1,122 -18 -1.58% 21,900
Jan 23, 2026 1,140 1,154 1,138 1,140 +7 +0.62% 9,700
Jan 22, 2026 1,126 1,134 1,121 1,133 +17 +1.52% 10,900
Jan 21, 2026 1,122 1,125 1,111 1,116 -6 -0.53% 9,400
Jan 20, 2026 1,134 1,134 1,114 1,122 -7 -0.62% 15,700
Jan 19, 2026 1,135 1,135 1,124 1,129 -7 -0.62% 10,700
Jan 16, 2026 1,121 1,136 1,121 1,136 +16 +1.43% 16,200
Jan 15, 2026 1,132 1,135 1,101 1,120 -10 -0.88% 45,700
Jan 14, 2026 1,138 1,148 1,115 1,130 -1 -0.09% 35,300
Jan 13, 2026 1,125 1,131 1,084 1,131 +19 +1.71% 20,800
Jan 9, 2026 1,116 1,121 1,095 1,112 -2 -0.18% 27,500
Jan 8, 2026 1,150 1,155 1,111 1,114 -29 -2.54% 45,000
Jan 7, 2026 1,135 1,149 1,125 1,143 +7 +0.62% 22,800
Jan 6, 2026 1,131 1,146 1,128 1,136 +13 +1.16% 35,400
Jan 5, 2026 1,106 1,129 1,104 1,123 +37 +3.41% 33,500
Dec 30, 2025 1,079 1,101 1,069 1,086 +7 +0.65% 18,600
Dec 29, 2025 1,062 1,089 1,061 1,079 +17 +1.60% 14,600
Dec 26, 2025 1,075 1,077 1,060 1,062 -6 -0.56% 10,600