Dynam Japan Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.300	3.300	3.270	3.300	3.172	53,025
2026-04-23	3.350	3.350	3.300	3.300	3.172	7,400
2026-04-22	3.350	3.350	3.270	3.350	3.220	3,000
2026-04-21	3.280	3.340	3.220	3.340	3.210	48,200
2026-04-20	3.310	3.360	3.260	3.360	3.229	64,000
2026-04-17	3.380	3.400	3.360	3.380	3.249	102,800
2026-04-16	3.280	3.340	3.280	3.340	3.210	5,600
2026-04-15	3.300	3.350	3.260	3.350	3.220	41,005
2026-04-14	3.300	3.320	3.300	3.320	3.191	28,658
2026-04-13	3.360	3.360	3.310	3.320	3.191	19,636
2026-04-10	3.310	3.380	3.310	3.360	3.229	53,311
2026-04-09	3.310	3.390	3.310	3.330	3.201	8,600
2026-04-08	3.360	3.360	3.310	3.330	3.201	105,269
2026-04-02	3.430	3.430	3.370	3.370	3.239	17,400
2026-04-01	3.460	3.520	3.390	3.470	3.335	305,800
2026-03-31	3.420	3.470	3.420	3.460	3.325	150,000
2026-03-30	3.420	3.450	3.240	3.420	3.287	258,400
2026-03-27	3.230	3.400	3.230	3.390	3.258	371,000
2026-03-26	3.210	3.250	3.210	3.230	3.104	951,400
2026-03-25	3.230	3.250	3.210	3.210	3.085	970,600
2026-03-24	3.230	3.240	3.200	3.230	3.104	627,743
2026-03-23	3.260	3.280	3.230	3.230	3.104	588,800
2026-03-20	3.250	3.270	3.250	3.250	3.124	14,289
2026-03-19	3.350	3.420	3.210	3.260	3.133	914,000
2026-03-18	3.300	3.380	3.250	3.250	3.124	244,200
2026-03-17	3.450	3.450	3.270	3.300	3.172	1,056,800
2026-03-16	3.140	3.490	3.120	3.490	3.354	513,789
2026-03-13	3.130	3.150	3.100	3.140	3.018	658,400
2026-03-12	3.160	3.200	3.120	3.140	3.018	1,340,200
2026-03-11	3.200	3.200	3.160	3.200	3.076	55,600
2026-03-10	3.200	3.260	3.180	3.210	3.085	26,600
2026-03-09	3.210	3.240	3.200	3.200	3.076	26,800
2026-03-06	3.160	3.280	3.160	3.210	3.085	17,012
2026-03-05	3.280	3.280	3.190	3.200	3.076	579,600
2026-03-04	3.410	3.410	3.280	3.300	3.172	305,000
2026-03-03	3.490	3.490	3.410	3.410	3.277	24,000
2026-03-02	3.410	3.520	3.400	3.520	3.383	169,600
2026-02-27	3.420	3.420	3.420	3.420	3.287	66,800
2026-02-26	3.420	3.430	3.400	3.410	3.277	37,800
2026-02-25	3.480	3.480	3.370	3.380	3.249	104,715
2026-02-24	3.430	3.490	3.400	3.480	3.345	29,030
2026-02-23	3.410	3.430	3.410	3.420	3.287	13,043
2026-02-20	3.400	3.460	3.400	3.460	3.325	40,484
2026-02-16	3.400	3.470	3.400	3.450	3.316	26,600
2026-02-13	3.420	3.500	3.390	3.400	3.268	186,410
2026-02-12	3.480	3.480	3.400	3.410	3.277	64,000
2026-02-11	3.490	3.490	3.420	3.490	3.354	37,400
2026-02-10	3.400	3.500	3.400	3.490	3.354	9,000
2026-02-09	3.410	3.410	3.400	3.400	3.268	35,600
2026-02-06	3.500	3.500	3.400	3.400	3.268	21,717
2026-02-05	3.400	3.560	3.390	3.540	3.402	98,000
2026-02-04	3.450	3.580	3.430	3.560	3.422	302,000
2026-02-03	3.330	3.450	3.330	3.450	3.316	238,000
2026-02-02	3.330	3.350	3.330	3.350	3.220	322,800
2026-01-30	3.350	3.390	3.310	3.330	3.201	167,400
2026-01-29	3.360	3.370	3.330	3.370	3.239	104,800
2026-01-28	3.400	3.400	3.350	3.360	3.229	37,600
2026-01-27	3.450	3.450	3.400	3.400	3.268	22,000
2026-01-26	3.430	3.460	3.400	3.450	3.316	140,400
2026-01-23	3.330	3.430	3.330	3.400	3.268	45,800

← NewerPage 3 of 5 · 243 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.