Dynam Japan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.340 | 3.340 | 3.320 | 3.330 | 3.201 | 26,227 |
| 2026-01-21 | 3.380 | 3.390 | 3.330 | 3.380 | 3.249 | 49,600 |
| 2026-01-20 | 3.360 | 3.380 | 3.330 | 3.380 | 3.249 | 79,200 |
| 2026-01-19 | 3.320 | 3.370 | 3.320 | 3.340 | 3.210 | 376,051 |
| 2026-01-16 | 3.390 | 3.390 | 3.310 | 3.320 | 3.191 | 67,000 |
| 2026-01-15 | 3.360 | 3.390 | 3.360 | 3.390 | 3.258 | 24,600 |
| 2026-01-14 | 3.320 | 3.360 | 3.320 | 3.360 | 3.229 | 51,600 |
| 2026-01-13 | 3.330 | 3.330 | 3.330 | 3.330 | 3.201 | 2,800 |
| 2026-01-12 | 3.370 | 3.370 | 3.320 | 3.330 | 3.201 | 59,400 |
| 2026-01-09 | 3.350 | 3.370 | 3.340 | 3.370 | 3.239 | 27,800 |
| 2026-01-08 | 3.320 | 3.350 | 3.280 | 3.330 | 3.201 | 207,290 |
| 2026-01-07 | 3.360 | 3.360 | 3.310 | 3.320 | 3.191 | 14,600 |
| 2026-01-06 | 3.300 | 3.420 | 3.300 | 3.360 | 3.229 | 201,400 |
| 2026-01-05 | 3.320 | 3.360 | 3.290 | 3.360 | 3.229 | 70,200 |
| 2026-01-02 | 3.300 | 3.410 | 3.300 | 3.410 | 3.277 | 9,200 |
| 2025-12-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.268 | 3,000 |
| 2025-12-30 | 3.370 | 3.430 | 3.300 | 3.430 | 3.297 | 22,800 |
| 2025-12-29 | 3.350 | 3.390 | 3.300 | 3.390 | 3.258 | 22,200 |
| 2025-12-24 | 3.400 | 3.400 | 3.330 | 3.340 | 3.210 | 19,466 |
| 2025-12-23 | 3.390 | 3.470 | 3.350 | 3.390 | 3.258 | 58,255 |
| 2025-12-22 | 3.400 | 3.480 | 3.390 | 3.400 | 3.268 | 48,273 |
| 2025-12-19 | 3.440 | 3.470 | 3.400 | 3.470 | 3.335 | 62,800 |
| 2025-12-18 | 3.400 | 3.440 | 3.400 | 3.400 | 3.268 | 144,200 |
| 2025-12-17 | 3.450 | 3.490 | 3.400 | 3.400 | 3.268 | 93,200 |
| 2025-12-16 | 3.500 | 3.500 | 3.440 | 3.450 | 3.316 | 40,200 |
| 2025-12-15 | 3.500 | 3.540 | 3.440 | 3.530 | 3.393 | 136,600 |
| 2025-12-12 | 3.550 | 3.580 | 3.540 | 3.570 | 3.312 | 37,286 |
| 2025-12-11 | 3.570 | 3.580 | 3.560 | 3.580 | 3.321 | 31,000 |
| 2025-12-10 | 3.550 | 3.590 | 3.520 | 3.590 | 3.330 | 108,800 |
| 2025-12-09 | 3.600 | 3.600 | 3.590 | 3.590 | 3.330 | 49,200 |
| 2025-12-08 | 3.650 | 3.650 | 3.590 | 3.620 | 3.358 | 73,000 |
| 2025-12-05 | 3.650 | 3.710 | 3.640 | 3.650 | 3.386 | 33,280 |
| 2025-12-04 | 3.630 | 3.720 | 3.590 | 3.630 | 3.367 | 31,078 |
| 2025-12-03 | 3.620 | 3.720 | 3.500 | 3.720 | 3.451 | 290,200 |
| 2025-12-02 | 3.680 | 3.680 | 3.590 | 3.620 | 3.358 | 87,615 |
| 2025-12-01 | 3.540 | 3.660 | 3.520 | 3.660 | 3.395 | 150,600 |
| 2025-11-28 | 3.500 | 3.550 | 3.500 | 3.550 | 3.293 | 117,400 |
| 2025-11-27 | 3.460 | 3.480 | 3.420 | 3.480 | 3.228 | 44,000 |
| 2025-11-25 | 3.430 | 3.480 | 3.420 | 3.440 | 3.191 | 115,800 |
| 2025-11-21 | 3.400 | 3.440 | 3.400 | 3.430 | 3.182 | 147,400 |
| 2025-11-20 | 3.460 | 3.480 | 3.420 | 3.470 | 3.219 | 98,400 |
| 2025-11-19 | 3.440 | 3.440 | 3.410 | 3.430 | 3.182 | 18,600 |
| 2025-11-18 | 3.410 | 3.440 | 3.400 | 3.420 | 3.173 | 87,200 |
| 2025-11-17 | 3.410 | 3.440 | 3.400 | 3.410 | 3.163 | 153,762 |
| 2025-11-14 | 3.450 | 3.450 | 3.420 | 3.420 | 3.173 | 7,969 |
| 2025-11-13 | 3.420 | 3.480 | 3.400 | 3.450 | 3.200 | 71,800 |
| 2025-11-12 | 3.440 | 3.460 | 3.410 | 3.450 | 3.200 | 23,800 |
| 2025-11-11 | 3.430 | 3.480 | 3.380 | 3.410 | 3.163 | 212,200 |
| 2025-11-10 | 3.480 | 3.500 | 3.470 | 3.470 | 3.219 | 46,800 |
| 2025-11-07 | 3.420 | 3.480 | 3.420 | 3.480 | 3.228 | 48,210 |
| 2025-11-06 | 3.550 | 3.550 | 3.420 | 3.450 | 3.200 | 52,000 |
| 2025-11-05 | 3.500 | 3.550 | 3.370 | 3.540 | 3.284 | 204,600 |
| 2025-11-04 | 3.450 | 3.510 | 3.450 | 3.500 | 3.247 | 14,400 |
| 2025-11-03 | 3.470 | 3.520 | 3.470 | 3.520 | 3.265 | 55,400 |
| 2025-10-31 | 3.390 | 3.540 | 3.390 | 3.540 | 3.284 | 101,400 |
| 2025-10-30 | 3.530 | 3.550 | 3.410 | 3.430 | 3.182 | 98,200 |
| 2025-10-28 | 3.470 | 3.480 | 3.430 | 3.480 | 3.228 | 49,000 |
| 2025-10-27 | 3.490 | 3.490 | 3.420 | 3.450 | 3.200 | 9,600 |
| 2025-10-24 | 3.500 | 3.500 | 3.450 | 3.490 | 3.238 | 87,800 |
| 2025-10-23 | 3.460 | 3.530 | 3.440 | 3.470 | 3.219 | 86,000 |
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.