Dynam Japan Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.040	3.095	3.025	3.065	3.065	184,600
2026-10-15	3.045	3.075	3.010	3.045	3.045	76,200
2026-10-14	3.050	3.085	3.040	3.065	3.065	200,253
2026-10-13	3.070	3.085	3.045	3.070	3.070	66,200
2026-10-12	3.050	3.070	3.040	3.070	3.070	34,600
2026-10-09	3.055	3.070	3.055	3.070	3.070	13,600
2026-10-08	3.090	3.090	3.045	3.070	3.070	123,400
2026-10-07	3.090	3.110	3.035	3.100	3.100	34,200
2026-10-06	3.090	3.110	3.035	3.110	3.110	34,200
2026-10-05	3.115	3.120	3.095	3.110	3.110	105,600
2026-10-02	3.085	3.190	3.085	3.120	3.120	179,200
2026-09-30	3.135	3.135	3.075	3.110	3.110	11,400
2026-09-29	3.100	3.100	3.070	3.070	3.070	25,400
2026-09-28	3.025	3.060	3.025	3.060	3.060	8,200
2026-09-25	3.110	3.160	3.110	3.155	3.155	25,000
2026-09-24	3.005	3.105	3.005	3.100	3.100	7,000
2026-09-23	3.065	3.065	3.065	3.065	3.065	0
2026-09-22	3.065	3.065	3.065	3.065	3.065	0
2026-09-21	3.000	3.065	3.000	3.065	3.065	27,200
2026-09-18	3.090	3.165	3.090	3.155	3.155	40,600
2026-09-17	3.090	3.100	3.090	3.100	3.100	13,000
2026-09-16	3.050	3.100	3.050	3.100	3.100	56,200
2026-09-15	3.055	3.055	3.050	3.050	3.050	23,600
2026-09-14	3.015	3.050	3.015	3.050	3.050	2,600
2026-09-11	3.005	3.075	3.005	3.075	3.075	79,000
2026-09-10	3.025	3.030	3.000	3.000	3.000	61,400
2026-09-09	3.100	3.100	3.015	3.020	3.020	43,800
2026-09-08	3.085	3.085	3.030	3.035	3.035	126,672
2026-09-07	3.070	3.195	3.030	3.030	3.030	32,743
2026-09-04	3.140	3.150	3.035	3.100	3.100	127,000
2026-09-03	3.125	3.180	3.125	3.145	3.145	181,600
2026-09-02	3.125	3.180	3.125	3.150	3.150	181,600
2026-09-01	3.030	3.125	2.980	3.125	3.125	118,200
2026-08-31	3.050	3.065	3.000	3.030	3.030	63,800
2026-08-28	3.050	3.050	3.040	3.045	3.045	10,000
2026-08-27	3.035	3.190	3.035	3.100	3.100	22,800
2026-08-26	3.145	3.150	3.030	3.030	3.030	335,200
2026-08-25	3.130	3.150	3.100	3.110	3.110	264,600
2026-08-24	3.140	3.155	3.100	3.135	3.135	555,600
2026-08-21	3.150	3.160	3.050	3.050	3.050	634,000
2026-08-20	3.160	3.160	3.050	3.150	3.150	624,800
2026-08-19	3.120	3.200	3.070	3.070	3.070	708,646
2026-08-18	3.190	3.190	3.035	3.050	3.050	551,059
2026-08-17	3.135	3.160	3.130	3.150	3.150	728,200
2026-08-14	3.080	3.160	3.070	3.160	3.160	633,200
2026-08-13	3.080	3.100	3.010	3.080	3.080	109,600
2026-08-12	2.990	3.095	2.990	3.015	3.015	244,620
2026-08-11	2.990	2.990	2.990	2.990	2.990	0
2026-08-10	2.985	2.990	2.985	2.990	2.990	649,443
2026-08-07	2.985	2.990	2.985	2.990	2.990	605,366
2026-08-06	2.935	2.990	2.935	2.990	2.990	621,550
2026-08-05	2.990	2.990	2.975	2.985	2.985	326,250
2026-08-04	2.900	2.990	2.900	2.990	2.990	410,008
2026-08-03	2.970	2.990	2.890	2.890	2.890	152,800
2026-07-31	2.840	2.990	2.830	2.990	2.990	114,000
2026-07-30	2.880	2.910	2.850	2.850	2.850	55,600
2026-07-29	2.870	2.970	2.840	2.910	2.910	11,800
2026-07-28	3.000	3.000	2.850	2.870	2.870	53,000
2026-07-27	2.960	3.000	2.900	2.960	2.960	172,600
2026-07-24	2.980	2.980	2.870	2.900	2.900	20,600

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1233 HKD
2025-12-15	0.1243 HKD
2025-06-03	0.1355 HKD
2024-12-11	0.1258 HKD
2024-06-05	0.1253 HKD
2023-12-13	0.1305 HKD
2023-06-02	0.1423 HKD
2022-12-12	0.1393 HKD
2022-06-02	0.1591 HKD
2021-12-10	0.1634 HKD
2021-06-04	0.1424 HKD
2020-12-11	0.2232 HKD
2020-06-05	0.2157 HKD
2019-12-06	0.4320 HKD
2019-05-31	0.4278 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.