Dynam Japan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.560 | 3.560 | 3.510 | 3.510 | 3.015 | 11,200 |
| 2024-07-25 | 3.600 | 3.600 | 3.530 | 3.560 | 3.058 | 25,800 |
| 2024-07-24 | 3.530 | 3.590 | 3.530 | 3.580 | 3.075 | 98,600 |
| 2024-07-22 | 3.500 | 3.500 | 3.430 | 3.480 | 2.989 | 51,999 |
| 2024-07-19 | 3.550 | 3.600 | 3.510 | 3.510 | 3.015 | 106,800 |
| 2024-07-18 | 3.450 | 3.620 | 3.410 | 3.600 | 3.092 | 38,600 |
| 2024-07-17 | 3.500 | 3.500 | 3.400 | 3.450 | 2.963 | 39,600 |
| 2024-07-16 | 3.510 | 3.530 | 3.470 | 3.530 | 3.032 | 60,800 |
| 2024-07-15 | 3.480 | 3.530 | 3.480 | 3.510 | 3.015 | 22,800 |
| 2024-07-12 | 3.480 | 3.480 | 3.450 | 3.480 | 2.989 | 39,400 |
| 2024-07-11 | 3.690 | 3.690 | 3.400 | 3.440 | 2.955 | 64,600 |
| 2024-07-10 | 3.440 | 3.520 | 3.440 | 3.520 | 3.023 | 69,600 |
| 2024-07-09 | 3.490 | 3.510 | 3.440 | 3.480 | 2.989 | 420,200 |
| 2024-07-08 | 3.460 | 3.500 | 3.440 | 3.480 | 2.989 | 170,670 |
| 2024-07-05 | 3.520 | 3.540 | 3.470 | 3.520 | 3.023 | 272,400 |
| 2024-07-04 | 3.440 | 3.620 | 3.440 | 3.570 | 3.066 | 147,200 |
| 2024-07-03 | 3.520 | 3.600 | 3.470 | 3.510 | 3.015 | 192,400 |
| 2024-07-02 | 3.500 | 3.530 | 3.450 | 3.500 | 3.006 | 376,507 |
| 2024-06-28 | 3.490 | 3.500 | 3.470 | 3.500 | 3.006 | 35,000 |
| 2024-06-27 | 3.580 | 3.580 | 3.470 | 3.480 | 2.989 | 45,600 |
| 2024-06-26 | 3.520 | 3.560 | 3.520 | 3.520 | 3.023 | 75,400 |
| 2024-06-25 | 3.600 | 3.600 | 3.520 | 3.520 | 3.023 | 46,000 |
| 2024-06-24 | 3.600 | 3.600 | 3.560 | 3.560 | 3.058 | 68,707 |
| 2024-06-20 | 3.610 | 3.630 | 3.510 | 3.610 | 3.101 | 119,800 |
| 2024-06-19 | 3.660 | 3.660 | 3.610 | 3.650 | 3.135 | 44,400 |
| 2024-06-18 | 3.680 | 3.680 | 3.610 | 3.630 | 3.118 | 70,600 |
| 2024-06-17 | 3.680 | 3.680 | 3.620 | 3.620 | 3.109 | 78,000 |
| 2024-06-14 | 3.690 | 3.750 | 3.680 | 3.680 | 3.161 | 169,290 |
| 2024-06-13 | 3.690 | 3.730 | 3.660 | 3.690 | 3.169 | 61,482 |
| 2024-06-12 | 3.710 | 3.710 | 3.650 | 3.690 | 3.169 | 51,800 |
| 2024-06-11 | 3.760 | 3.780 | 3.720 | 3.760 | 3.230 | 46,400 |
| 2024-06-07 | 3.800 | 3.810 | 3.770 | 3.790 | 3.255 | 49,000 |
| 2024-06-06 | 3.850 | 3.880 | 3.800 | 3.800 | 3.264 | 107,600 |
| 2024-06-05 | 3.900 | 4.000 | 3.810 | 3.820 | 3.281 | 125,400 |
| 2024-06-04 | 4.040 | 4.160 | 3.890 | 4.020 | 3.345 | 131,800 |
| 2024-06-03 | 3.920 | 4.060 | 3.910 | 4.040 | 3.362 | 66,674 |
| 2024-05-31 | 3.920 | 4.000 | 3.920 | 3.920 | 3.262 | 17,831 |
| 2024-05-30 | 3.970 | 3.970 | 3.910 | 3.920 | 3.262 | 3,200 |
| 2024-05-29 | 4.000 | 4.000 | 3.980 | 3.980 | 3.312 | 29,600 |
| 2024-05-28 | 4.010 | 4.010 | 4.000 | 4.000 | 3.329 | 21,600 |
| 2024-05-27 | 4.020 | 4.020 | 3.950 | 3.980 | 3.312 | 31,200 |
| 2024-05-24 | 4.010 | 4.040 | 4.000 | 4.020 | 3.345 | 66,400 |
| 2024-05-22 | 3.990 | 4.180 | 3.990 | 4.170 | 3.470 | 68,549 |
| 2024-05-21 | 4.030 | 4.030 | 3.990 | 4.000 | 3.329 | 51,600 |
| 2024-05-20 | 3.910 | 4.030 | 3.910 | 4.030 | 3.354 | 72,200 |
| 2024-05-17 | 3.870 | 4.000 | 3.870 | 3.900 | 3.245 | 78,800 |
| 2024-05-16 | 3.960 | 4.070 | 3.960 | 3.990 | 3.320 | 25,926 |
| 2024-05-14 | 3.990 | 3.990 | 3.920 | 3.930 | 3.270 | 29,800 |
| 2024-05-13 | 3.890 | 3.990 | 3.880 | 3.980 | 3.312 | 89,200 |
| 2024-05-10 | 3.820 | 3.910 | 3.810 | 3.910 | 3.254 | 72,600 |
| 2024-05-09 | 3.840 | 3.850 | 3.760 | 3.800 | 3.162 | 270,800 |
| 2024-05-08 | 3.910 | 4.010 | 3.890 | 3.890 | 3.237 | 39,086 |
| 2024-05-07 | 3.820 | 4.020 | 3.800 | 3.890 | 3.237 | 140,200 |
| 2024-05-06 | 3.930 | 3.950 | 3.900 | 3.910 | 3.254 | 27,600 |
| 2024-05-03 | 4.000 | 4.100 | 3.920 | 3.920 | 3.262 | 86,600 |
| 2024-05-02 | 3.840 | 3.970 | 3.840 | 3.970 | 3.304 | 129,400 |
| 2024-04-30 | 3.820 | 3.840 | 3.800 | 3.830 | 3.187 | 21,000 |
| 2024-04-29 | 3.810 | 3.820 | 3.790 | 3.820 | 3.179 | 128,600 |
| 2024-04-26 | 3.820 | 3.830 | 3.800 | 3.830 | 3.187 | 28,400 |
| 2024-04-24 | 3.890 | 3.890 | 3.740 | 3.890 | 3.237 | 117,000 |
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.