Dynam Japan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-22 | 3.500 | 3.530 | 3.480 | 3.530 | 3.275 | 52,000 |
| 2025-10-21 | 3.420 | 3.530 | 3.420 | 3.500 | 3.247 | 72,000 |
| 2025-10-20 | 3.500 | 3.550 | 3.420 | 3.470 | 3.219 | 79,600 |
| 2025-10-17 | 3.440 | 3.580 | 3.440 | 3.560 | 3.302 | 121,400 |
| 2025-10-16 | 3.430 | 3.480 | 3.430 | 3.440 | 3.191 | 66,000 |
| 2025-10-15 | 3.480 | 3.510 | 3.430 | 3.430 | 3.182 | 61,200 |
| 2025-10-14 | 3.450 | 3.490 | 3.430 | 3.430 | 3.182 | 65,463 |
| 2025-10-13 | 3.460 | 3.480 | 3.400 | 3.480 | 3.228 | 101,800 |
| 2025-10-10 | 3.500 | 3.500 | 3.470 | 3.480 | 3.228 | 28,800 |
| 2025-10-09 | 3.470 | 3.520 | 3.460 | 3.500 | 3.247 | 137,017 |
| 2025-10-08 | 3.520 | 3.520 | 3.450 | 3.510 | 3.256 | 77,914 |
| 2025-10-06 | 3.550 | 3.650 | 3.500 | 3.520 | 3.265 | 162,400 |
| 2025-10-03 | 3.560 | 3.610 | 3.550 | 3.560 | 3.302 | 81,600 |
| 2025-10-02 | 3.560 | 3.610 | 3.550 | 3.610 | 3.349 | 220,200 |
| 2025-09-30 | 3.580 | 3.620 | 3.560 | 3.600 | 3.340 | 96,767 |
| 2025-09-29 | 3.600 | 3.660 | 3.580 | 3.610 | 3.349 | 113,948 |
| 2025-09-26 | 3.570 | 3.650 | 3.560 | 3.600 | 3.340 | 33,600 |
| 2025-09-25 | 3.630 | 3.630 | 3.560 | 3.600 | 3.340 | 34,400 |
| 2025-09-24 | 3.580 | 3.600 | 3.550 | 3.560 | 3.302 | 81,400 |
| 2025-09-23 | 3.540 | 3.640 | 3.540 | 3.620 | 3.358 | 24,400 |
| 2025-09-22 | 3.550 | 3.630 | 3.550 | 3.570 | 3.312 | 56,400 |
| 2025-09-19 | 3.560 | 3.600 | 3.540 | 3.570 | 3.312 | 36,600 |
| 2025-09-18 | 3.580 | 3.590 | 3.540 | 3.580 | 3.321 | 87,000 |
| 2025-09-17 | 3.570 | 3.620 | 3.570 | 3.580 | 3.321 | 41,200 |
| 2025-09-16 | 3.650 | 3.650 | 3.600 | 3.600 | 3.340 | 5,000 |
| 2025-09-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.386 | 11,400 |
| 2025-09-12 | 3.630 | 3.650 | 3.600 | 3.650 | 3.386 | 45,000 |
| 2025-09-11 | 3.600 | 3.650 | 3.600 | 3.630 | 3.367 | 60,773 |
| 2025-09-10 | 3.600 | 3.650 | 3.600 | 3.640 | 3.377 | 22,800 |
| 2025-09-09 | 3.650 | 3.650 | 3.600 | 3.600 | 3.340 | 22,400 |
| 2025-09-08 | 3.670 | 3.670 | 3.670 | 3.670 | 3.404 | 1,400 |
| 2025-09-05 | 3.760 | 3.760 | 3.600 | 3.660 | 3.395 | 121,279 |
| 2025-09-04 | 3.710 | 3.800 | 3.690 | 3.800 | 3.525 | 16,600 |
| 2025-09-02 | 3.740 | 3.850 | 3.660 | 3.750 | 3.479 | 141,800 |
| 2025-09-01 | 3.650 | 3.800 | 3.640 | 3.780 | 3.507 | 132,000 |
| 2025-08-29 | 3.690 | 3.690 | 3.580 | 3.650 | 3.386 | 20,800 |
| 2025-08-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.423 | 10,600 |
| 2025-08-27 | 3.750 | 3.760 | 3.670 | 3.750 | 3.479 | 12,200 |
| 2025-08-26 | 3.650 | 3.760 | 3.650 | 3.750 | 3.479 | 61,200 |
| 2025-08-25 | 3.800 | 3.900 | 3.800 | 3.860 | 3.581 | 26,090 |
| 2025-08-22 | 3.900 | 3.910 | 3.800 | 3.910 | 3.627 | 28,800 |
| 2025-08-21 | 3.900 | 3.900 | 3.850 | 3.880 | 3.599 | 22,241 |
| 2025-08-20 | 3.850 | 3.900 | 3.840 | 3.900 | 3.618 | 83,600 |
| 2025-08-19 | 3.800 | 3.820 | 3.800 | 3.810 | 3.534 | 112,800 |
| 2025-08-18 | 3.700 | 3.810 | 3.690 | 3.800 | 3.525 | 197,200 |
| 2025-08-15 | 3.640 | 3.680 | 3.600 | 3.680 | 3.414 | 379,400 |
| 2025-08-14 | 3.640 | 3.660 | 3.640 | 3.650 | 3.386 | 866,611 |
| 2025-08-13 | 3.550 | 3.640 | 3.520 | 3.640 | 3.377 | 43,651 |
| 2025-08-12 | 3.620 | 3.630 | 3.520 | 3.520 | 3.265 | 287,000 |
| 2025-08-11 | 3.600 | 3.620 | 3.550 | 3.620 | 3.358 | 93,200 |
| 2025-08-08 | 3.600 | 3.600 | 3.580 | 3.580 | 3.321 | 78,400 |
| 2025-08-07 | 3.600 | 3.610 | 3.570 | 3.600 | 3.340 | 51,959 |
| 2025-08-06 | 3.510 | 3.670 | 3.510 | 3.670 | 3.404 | 139,000 |
| 2025-08-05 | 3.650 | 3.650 | 3.610 | 3.610 | 3.349 | 4,800 |
| 2025-08-04 | 3.630 | 3.710 | 3.630 | 3.700 | 3.432 | 38,400 |
| 2025-08-01 | 3.540 | 3.690 | 3.540 | 3.690 | 3.423 | 155,175 |
| 2025-07-31 | 3.620 | 3.620 | 3.600 | 3.600 | 3.340 | 37,400 |
| 2025-07-30 | 3.690 | 3.690 | 3.620 | 3.620 | 3.358 | 7,700 |
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.