Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.940	2.950	2.920	2.940	2.940	47,200
2026-07-22	2.850	2.940	2.850	2.940	2.940	153,146
2026-07-21	2.910	2.910	2.830	2.900	2.900	5,800
2026-07-20	2.820	2.910	2.820	2.910	2.910	17,000
2026-07-17	2.890	2.950	2.810	2.900	2.900	221,548
2026-07-16	2.890	2.890	2.890	2.890	2.890	0
2026-07-15	2.850	2.890	2.840	2.890	2.890	25,308
2026-07-14	2.840	2.840	2.840	2.840	2.840	0
2026-07-13	2.870	2.900	2.810	2.840	2.840	88,638
2026-07-10	2.900	2.900	2.870	2.870	2.870	93,800
2026-07-09	2.940	2.940	2.940	2.940	2.940	4,400
2026-07-08	3.100	3.100	2.940	3.000	3.000	6,693
2026-07-07	2.940	3.150	2.940	3.020	3.020	449,184
2026-07-06	2.970	3.060	2.790	3.040	3.040	368,000
2026-07-03	2.860	2.970	2.710	2.950	2.950	409,257
2026-07-02	2.720	2.880	2.710	2.860	2.860	296,200
2026-06-30	2.790	2.790	2.700	2.790	2.790	26,600
2026-06-29	2.780	2.890	2.780	2.790	2.790	71,400
2026-06-26	2.780	2.780	2.780	2.780	2.780	8,000
2026-06-25	2.800	2.810	2.800	2.800	2.800	21,000
2026-06-24	2.850	2.860	2.790	2.800	2.800	83,200
2026-06-23	2.830	2.860	2.820	2.860	2.860	114,269
2026-06-22	2.870	2.920	2.860	2.910	2.910	20,370
2026-06-18	2.920	2.990	2.900	2.940	2.940	76,900
2026-06-17	2.870	2.880	2.860	2.880	2.880	12,476
2026-06-16	2.890	2.980	2.860	2.890	2.890	69,400
2026-06-15	2.860	2.930	2.860	2.930	2.930	46,400
2026-06-12	2.910	2.910	2.890	2.890	2.890	28,000
2026-06-11	2.890	2.910	2.890	2.910	2.910	46,411
2026-06-10	2.900	2.920	2.890	2.920	2.920	25,600
2026-06-09	2.910	2.920	2.900	2.900	2.900	91,800
2026-06-08	2.950	2.950	2.880	2.910	2.910	27,600
2026-06-05	3.000	3.000	2.920	2.950	2.950	55,521
2026-06-04	3.040	3.050	3.000	3.050	3.050	17,800
2026-06-03	3.070	3.170	3.050	3.170	3.047	66,400
2026-06-02	3.030	3.100	3.020	3.090	2.970	37,400
2026-06-01	2.990	3.140	2.990	3.140	3.018	281,400
2026-05-29	3.110	3.120	2.990	2.990	2.874	575,400
2026-05-28	3.190	3.230	3.160	3.190	3.066	127,400
2026-05-27	3.180	3.200	3.160	3.190	3.066	115,600
2026-05-26	3.160	3.210	3.160	3.210	3.085	116,200
2026-05-22	3.200	3.220	3.200	3.220	3.095	33,692
2026-05-21	3.180	3.220	3.170	3.220	3.095	117,400
2026-05-20	3.160	3.230	3.160	3.230	3.104	23,200
2026-05-19	3.230	3.250	3.170	3.230	3.104	82,200
2026-05-18	3.190	3.230	3.180	3.230	3.104	51,400
2026-05-15	3.200	3.240	3.180	3.200	3.076	86,400
2026-05-14	3.240	3.280	3.200	3.250	3.124	206,400
2026-05-13	3.270	3.270	3.230	3.240	3.114	174,800
2026-05-12	3.320	3.320	3.260	3.270	3.143	65,600
2026-05-11	3.260	3.340	3.260	3.320	3.191	26,400
2026-05-08	3.250	3.320	3.240	3.260	3.133	59,174
2026-05-07	3.300	3.380	3.240	3.340	3.210	175,400
2026-05-06	3.220	3.300	3.220	3.300	3.172	36,000
2026-05-05	3.310	3.310	3.250	3.310	3.181	16,200
2026-05-04	3.240	3.360	3.220	3.360	3.229	8,000
2026-04-30	3.260	3.260	3.200	3.210	3.085	71,800
2026-04-29	3.260	3.260	3.260	3.260	3.133	3,800
2026-04-28	3.250	3.270	3.220	3.270	3.143	25,499
2026-04-27	3.300	3.310	3.240	3.260	3.133	73,800

← NewerPage 2 of 3 · 125 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.