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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,443 2,459 2,405 2,411 -49 -1.99% 8,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,368 2,479 2,280 2,460 +101 +4.28% 26,900
Jan 16, 2026 2,360 2,368 2,350 2,359 +18 +0.77% 10,300
Jan 9, 2026 2,320 2,355 2,310 2,341 +29 +1.25% 10,200
Dec 30, 2025 2,376 2,376 2,311 2,312 -124 -5.09% 8,500
Dec 26, 2025 2,382 2,439 2,382 2,436 +37 +1.54% 17,700
Dec 19, 2025 2,382 2,411 2,357 2,399 +15 +0.63% 15,200
Dec 12, 2025 2,351 2,415 2,351 2,384 +34 +1.45% 12,700
Dec 5, 2025 2,375 2,375 2,325 2,350 -10 -0.42% 5,700
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