Dynam Japan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.860 | 3.960 | 3.860 | 3.860 | 3.212 | 27,676 |
| 2024-04-22 | 3.780 | 3.900 | 3.780 | 3.860 | 3.212 | 21,000 |
| 2024-04-19 | 3.890 | 3.940 | 3.800 | 3.800 | 3.162 | 62,442 |
| 2024-04-18 | 3.780 | 3.810 | 3.750 | 3.800 | 3.162 | 26,000 |
| 2024-04-17 | 3.960 | 3.960 | 3.800 | 3.800 | 3.162 | 26,000 |
| 2024-04-16 | 3.860 | 3.940 | 3.810 | 3.900 | 3.245 | 20,400 |
| 2024-04-15 | 3.900 | 4.010 | 3.880 | 4.000 | 3.329 | 148,800 |
| 2024-04-12 | 4.000 | 4.000 | 3.880 | 3.900 | 3.245 | 74,200 |
| 2024-04-11 | 4.000 | 4.110 | 4.000 | 4.030 | 3.354 | 81,487 |
| 2024-04-10 | 4.020 | 4.200 | 4.020 | 4.200 | 3.495 | 4,400 |
| 2024-04-09 | 4.220 | 4.290 | 4.190 | 4.280 | 3.562 | 16,520 |
| 2024-04-08 | 4.210 | 4.300 | 4.210 | 4.220 | 3.512 | 33,800 |
| 2024-04-05 | 4.400 | 4.400 | 4.100 | 4.210 | 3.503 | 6,921 |
| 2024-04-03 | 4.400 | 4.410 | 4.260 | 4.260 | 3.545 | 4,600 |
| 2024-04-02 | 4.450 | 4.450 | 4.230 | 4.430 | 3.686 | 219,114 |
| 2024-03-28 | 4.330 | 4.440 | 4.320 | 4.400 | 3.662 | 544,400 |
| 2024-03-27 | 4.330 | 4.330 | 4.280 | 4.330 | 3.603 | 567,400 |
| 2024-03-26 | 4.330 | 4.330 | 4.300 | 4.330 | 3.603 | 572,800 |
| 2024-03-25 | 4.280 | 4.340 | 4.280 | 4.330 | 3.603 | 624,000 |
| 2024-03-22 | 4.340 | 4.340 | 4.290 | 4.340 | 3.612 | 387,800 |
| 2024-03-21 | 4.350 | 4.350 | 4.300 | 4.340 | 3.612 | 379,867 |
| 2024-03-20 | 4.440 | 4.440 | 4.320 | 4.350 | 3.620 | 8,600 |
| 2024-03-19 | 4.330 | 4.420 | 4.320 | 4.410 | 3.670 | 731,200 |
| 2024-03-18 | 4.350 | 4.360 | 4.300 | 4.330 | 3.603 | 451,600 |
| 2024-03-15 | 4.350 | 4.360 | 4.330 | 4.350 | 3.620 | 425,400 |
| 2024-03-14 | 4.290 | 4.440 | 4.280 | 4.350 | 3.620 | 775,400 |
| 2024-03-13 | 4.290 | 4.380 | 4.230 | 4.290 | 3.570 | 542,800 |
| 2024-03-12 | 4.290 | 4.290 | 4.210 | 4.290 | 3.570 | 510,600 |
| 2024-03-11 | 4.290 | 4.300 | 4.250 | 4.290 | 3.570 | 674,600 |
| 2024-03-08 | 4.330 | 4.400 | 4.290 | 4.290 | 3.570 | 481,142 |
| 2024-03-07 | 4.250 | 4.390 | 4.250 | 4.330 | 3.603 | 525,467 |
| 2024-03-06 | 4.140 | 4.390 | 4.130 | 4.330 | 3.603 | 456,892 |
| 2024-03-05 | 4.120 | 4.170 | 4.100 | 4.140 | 3.445 | 507,400 |
| 2024-03-04 | 4.150 | 4.240 | 4.120 | 4.140 | 3.445 | 369,400 |
| 2024-03-01 | 4.150 | 4.190 | 4.120 | 4.150 | 3.453 | 514,200 |
| 2024-02-29 | 4.080 | 4.190 | 3.960 | 4.150 | 3.453 | 418,600 |
| 2024-02-28 | 4.030 | 4.140 | 4.020 | 4.080 | 3.395 | 410,200 |
| 2024-02-27 | 4.100 | 4.120 | 4.080 | 4.110 | 3.420 | 341,249 |
| 2024-02-26 | 4.130 | 4.150 | 4.110 | 4.120 | 3.429 | 509,800 |
| 2024-02-23 | 4.070 | 4.140 | 4.060 | 4.130 | 3.437 | 191,200 |
| 2024-02-22 | 3.920 | 4.110 | 3.800 | 4.070 | 3.387 | 605,400 |
| 2024-02-21 | 3.800 | 3.840 | 3.750 | 3.810 | 3.171 | 528,560 |
| 2024-02-20 | 3.910 | 3.910 | 3.810 | 3.810 | 3.171 | 46,000 |
| 2024-02-19 | 3.910 | 4.020 | 3.870 | 3.910 | 3.254 | 132,983 |
| 2024-02-16 | 3.910 | 4.010 | 3.840 | 4.010 | 3.337 | 74,000 |
| 2024-02-15 | 4.090 | 4.090 | 3.910 | 3.990 | 3.320 | 84,600 |
| 2024-02-14 | 4.280 | 4.300 | 4.130 | 4.150 | 3.453 | 17,400 |
| 2024-02-09 | 4.200 | 4.300 | 4.150 | 4.250 | 3.537 | 29,000 |
| 2024-02-08 | 4.120 | 4.370 | 4.080 | 4.300 | 3.578 | 107,800 |
| 2024-02-07 | 4.130 | 4.370 | 4.130 | 4.180 | 3.478 | 132,669 |
| 2024-02-06 | 3.950 | 4.300 | 3.950 | 4.270 | 3.553 | 153,200 |
| 2024-02-05 | 3.860 | 4.200 | 3.850 | 4.160 | 3.462 | 126,000 |
| 2024-02-02 | 3.830 | 4.080 | 3.750 | 4.080 | 3.395 | 75,200 |
| 2024-02-01 | 3.800 | 3.870 | 3.780 | 3.860 | 3.212 | 76,400 |
| 2024-01-31 | 3.800 | 3.800 | 3.740 | 3.740 | 3.112 | 6,800 |
| 2024-01-30 | 3.800 | 3.820 | 3.800 | 3.820 | 3.179 | 14,000 |
| 2024-01-29 | 3.740 | 3.840 | 3.660 | 3.820 | 3.179 | 77,800 |
| 2024-01-26 | 3.920 | 3.920 | 3.700 | 3.740 | 3.112 | 42,200 |
| 2024-01-25 | 3.860 | 3.860 | 3.800 | 3.800 | 3.162 | 1,800 |
| 2024-01-24 | 3.800 | 3.820 | 3.700 | 3.800 | 3.162 | 161,200 |
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.