kabutan

DYNIC CORPORATION(3551) Historical

3551
TSE Standard
DYNIC CORPORATION
1,042
JPY
-20
(-1.88%)
Apr 30, 12:35 pm JST
6.49
USD
Apr 29, 11:35 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,072 1,074 1,042 1,042 -37 -3.43% 31,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,100 1,106 1,060 1,079 -20 -1.82% 85,700
Apr 17, 2026 1,074 1,125 1,065 1,099 +19 +1.76% 87,000
Apr 10, 2026 1,062 1,100 1,061 1,080 +19 +1.79% 69,500
Apr 3, 2026 1,064 1,094 1,039 1,061 -64 -5.69% 110,500
Mar 27, 2026 1,152 1,166 1,110 1,125 -57 -4.82% 139,600
Mar 19, 2026 1,171 1,218 1,171 1,182 -10 -0.84% 65,000
Mar 13, 2026 1,180 1,231 1,148 1,192 -35 -2.85% 119,300
Mar 6, 2026 1,225 1,245 1,143 1,227 -17 -1.37% 137,200
Feb 27, 2026 1,227 1,248 1,220 1,244 +14 +1.14% 59,700
Feb 20, 2026 1,237 1,253 1,212 1,230 +10 +0.82% 96,400
Feb 13, 2026 1,152 1,278 1,147 1,220 +70 +6.09% 200,100
Feb 6, 2026 1,117 1,154 1,114 1,150 +33 +2.95% 42,100
Jan 30, 2026 1,138 1,138 1,103 1,117 -23 -2.02% 60,100
Jan 23, 2026 1,135 1,154 1,111 1,140 +4 +0.35% 56,400
Jan 16, 2026 1,125 1,148 1,084 1,136 +24 +2.16% 118,000
Jan 9, 2026 1,106 1,155 1,095 1,112 +26 +2.39% 164,200
Dec 30, 2025 1,062 1,101 1,061 1,086 +24 +2.26% 33,200
Dec 26, 2025 1,068 1,077 1,047 1,062 +9 +0.85% 46,300
Dec 19, 2025 1,022 1,065 1,000 1,053 +33 +3.24% 84,000
Dec 12, 2025 968 1,047 968 1,020 +53 +5.48% 244,800