kabutan

Dynapac Co., Ltd.(3947) Historical

3947
TSE Standard
Dynapac Co., Ltd.
2,411
JPY
-6
(-0.25%)
Jan 29, 3:24 pm JST
15.76
USD
Jan 29, 1:24 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 29, 2025
2,750 JPY
52 Week Low Apr 7, 2025
1,616 JPY
Yearly High Oct 29, 2025
2,750 JPY
Yearly Low Apr 7, 2025
1,616 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,446 2,446 2,410 2,411 -6 -0.25% 1,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,428 2,430 2,405 2,417 -13 -0.53% 1,600
Jan 27, 2026 2,417 2,449 2,417 2,430 +3 +0.12% 1,800
Jan 26, 2026 2,443 2,459 2,427 2,427 -33 -1.34% 2,900
Jan 23, 2026 2,451 2,479 2,427 2,460 +80 +3.36% 13,200
Jan 22, 2026 2,385 2,390 2,369 2,380 -5 -0.21% 2,700
Jan 21, 2026 2,354 2,385 2,331 2,385 +30 +1.27% 2,200
Jan 20, 2026 2,356 2,376 2,280 2,355 -1 -0.04% 4,500
Jan 19, 2026 2,368 2,374 2,355 2,356 -3 -0.13% 4,300
Jan 16, 2026 2,364 2,365 2,358 2,359 -8 -0.34% 1,100
Jan 15, 2026 2,368 2,368 2,358 2,367 +4 +0.17% 1,600
Jan 14, 2026 2,354 2,364 2,350 2,363 +3 +0.13% 5,400
Jan 13, 2026 2,360 2,361 2,351 2,360 +19 +0.81% 2,200
Jan 9, 2026 2,350 2,350 2,341 2,341 -9 -0.38% 900
Jan 8, 2026 2,351 2,351 2,338 2,350 0 0.00% 1,100
Jan 7, 2026 2,334 2,355 2,310 2,350 +1 +0.04% 4,500
Jan 6, 2026 2,332 2,351 2,332 2,349 +17 +0.73% 1,100
Jan 5, 2026 2,320 2,336 2,312 2,332 +20 +0.87% 2,600
Dec 30, 2025 2,345 2,345 2,311 2,312 -33 -1.41% 3,500
Dec 29, 2025 2,376 2,376 2,341 2,345 -91 -3.74% 5,000
Dec 26, 2025 2,421 2,437 2,408 2,436 -3 -0.12% 5,000