kabutan

Dynapac Co., Ltd.(3947) Historical

3947
TSE Standard
Dynapac Co., Ltd.
2,634
JPY
+64
(+2.49%)
Mar 16, 9:17 am JST
16.51
USD
Mar 15, 8:17 pm EDT
Result
PTS
outside of trading hours
2,674
Mar 16, 9:03 am JST
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
Mar 16, 2026 2,620 2,674 2,620 2,634 +64 +2.49% 6,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,516 2,626 2,470 2,570 -21 -0.81% 13,300
Mar 6, 2026 2,532 2,668 2,517 2,591 +47 +1.85% 27,400
Feb 27, 2026 2,450 2,545 2,425 2,544 +94 +3.84% 11,800
Feb 20, 2026 2,564 2,564 2,422 2,450 -114 -4.45% 19,100
Feb 13, 2026 2,618 2,690 2,480 2,564 -21 -0.81% 17,600
Feb 6, 2026 2,495 2,597 2,451 2,585 +98 +3.94% 17,200
Jan 30, 2026 2,443 2,487 2,393 2,487 +27 +1.10% 14,300
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