kabutan

Dynapac Co., Ltd.(3947) Historical

3947
TSE Standard
Dynapac Co., Ltd.
2,348
JPY
-16
(-0.68%)
Dec 5, 12:31 pm JST
15.13
USD
Dec 4, 10:31 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,375 2,375 2,325 2,348 -12 -0.51% 5,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,355 2,368 2,310 2,360 -20 -0.84% 10,200
Nov 21, 2025 2,386 2,390 2,321 2,380 -48 -1.98% 18,000
Nov 14, 2025 2,384 2,501 2,362 2,428 -56 -2.25% 47,200
Nov 7, 2025 2,432 2,609 2,409 2,484 +52 +2.14% 6,700
Oct 31, 2025 2,375 2,750 2,356 2,432 +84 +3.58% 44,200
Oct 24, 2025 2,375 2,378 2,331 2,348 -17 -0.72% 8,300
Oct 17, 2025 2,382 2,382 2,311 2,365 -21 -0.88% 8,200
Oct 10, 2025 2,451 2,457 2,332 2,386 -9 -0.38% 9,700
Oct 3, 2025 2,350 2,465 2,287 2,395 +59 +2.53% 17,800
Sep 26, 2025 2,311 2,363 2,311 2,336 +30 +1.30% 13,600
Sep 19, 2025 2,345 2,349 2,260 2,306 -26 -1.11% 8,700
Sep 12, 2025 2,203 2,367 2,203 2,332 +143 +6.53% 28,300
Sep 5, 2025 2,199 2,202 2,174 2,189 +23 +1.06% 4,900
Aug 29, 2025 2,221 2,230 2,158 2,166 -14 -0.64% 9,400
Aug 22, 2025 2,135 2,216 2,130 2,180 +55 +2.59% 6,600
Aug 15, 2025 2,228 2,228 2,111 2,125 -99 -4.45% 10,400
Aug 8, 2025 2,190 2,298 2,110 2,224 +34 +1.55% 19,800
Aug 1, 2025 2,060 2,215 2,060 2,190 +133 +6.47% 13,700
Jul 25, 2025 2,018 2,106 2,018 2,057 +39 +1.93% 9,100
Jul 18, 2025 2,047 2,047 2,005 2,018 -29 -1.42% 8,700