Dynam Japan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.670 | 3.690 | 3.670 | 3.670 | 3.404 | 141,800 |
| 2025-07-25 | 3.650 | 3.710 | 3.560 | 3.690 | 3.423 | 41,400 |
| 2025-07-24 | 3.660 | 3.670 | 3.650 | 3.670 | 3.404 | 31,200 |
| 2025-07-23 | 3.910 | 3.910 | 3.670 | 3.670 | 3.404 | 109,400 |
| 2025-07-22 | 3.700 | 3.710 | 3.660 | 3.660 | 3.395 | 299,334 |
| 2025-07-21 | 3.720 | 3.730 | 3.590 | 3.710 | 3.442 | 42,600 |
| 2025-07-18 | 3.650 | 3.740 | 3.650 | 3.720 | 3.451 | 181,800 |
| 2025-07-17 | 3.580 | 3.640 | 3.570 | 3.640 | 3.377 | 14,200 |
| 2025-07-16 | 3.600 | 3.660 | 3.600 | 3.660 | 3.395 | 82,600 |
| 2025-07-15 | 3.670 | 3.740 | 3.660 | 3.660 | 3.395 | 290,800 |
| 2025-07-14 | 3.550 | 3.720 | 3.500 | 3.670 | 3.404 | 54,800 |
| 2025-07-11 | 3.610 | 3.660 | 3.420 | 3.660 | 3.395 | 113,287 |
| 2025-07-10 | 3.540 | 3.620 | 3.540 | 3.620 | 3.358 | 5,400 |
| 2025-07-08 | 3.600 | 3.750 | 3.570 | 3.620 | 3.358 | 371,763 |
| 2025-07-07 | 3.660 | 3.700 | 3.480 | 3.690 | 3.423 | 235,571 |
| 2025-07-04 | 3.560 | 3.660 | 3.560 | 3.660 | 3.395 | 124,200 |
| 2025-07-03 | 3.380 | 3.580 | 3.380 | 3.560 | 3.302 | 73,800 |
| 2025-07-02 | 3.390 | 3.480 | 3.300 | 3.460 | 3.210 | 414,400 |
| 2025-06-30 | 3.380 | 3.420 | 3.370 | 3.380 | 3.135 | 66,200 |
| 2025-06-27 | 3.420 | 3.420 | 3.370 | 3.380 | 3.135 | 156,200 |
| 2025-06-26 | 3.410 | 3.450 | 3.360 | 3.450 | 3.200 | 60,600 |
| 2025-06-25 | 3.450 | 3.450 | 3.410 | 3.410 | 3.163 | 74,000 |
| 2025-06-24 | 3.450 | 3.540 | 3.430 | 3.430 | 3.182 | 20,400 |
| 2025-06-23 | 3.460 | 3.460 | 3.420 | 3.430 | 3.182 | 48,600 |
| 2025-06-19 | 3.460 | 3.510 | 3.450 | 3.460 | 3.210 | 31,800 |
| 2025-06-18 | 3.500 | 3.610 | 3.500 | 3.600 | 3.340 | 66,400 |
| 2025-06-17 | 3.450 | 3.600 | 3.450 | 3.570 | 3.312 | 10,000 |
| 2025-06-16 | 3.450 | 3.610 | 3.360 | 3.470 | 3.219 | 106,400 |
| 2025-06-13 | 3.680 | 3.740 | 3.450 | 3.450 | 3.200 | 72,400 |
| 2025-06-12 | 3.500 | 3.530 | 3.410 | 3.410 | 3.163 | 35,600 |
| 2025-06-11 | 3.470 | 3.540 | 3.470 | 3.480 | 3.228 | 4,200 |
| 2025-06-10 | 3.690 | 3.690 | 3.420 | 3.440 | 3.191 | 92,200 |
| 2025-06-09 | 3.530 | 3.600 | 3.530 | 3.600 | 3.340 | 38,800 |
| 2025-06-06 | 3.790 | 3.790 | 3.520 | 3.530 | 3.275 | 20,658 |
| 2025-06-05 | 3.630 | 3.760 | 3.560 | 3.760 | 3.488 | 91,000 |
| 2025-06-04 | 3.400 | 3.650 | 3.400 | 3.650 | 3.386 | 71,517 |
| 2025-06-03 | 3.410 | 3.520 | 3.380 | 3.520 | 3.265 | 135,063 |
| 2025-06-02 | 3.400 | 3.590 | 3.400 | 3.550 | 3.167 | 80,400 |
| 2025-05-30 | 3.400 | 3.470 | 3.400 | 3.450 | 3.078 | 46,600 |
| 2025-05-29 | 3.510 | 3.510 | 3.400 | 3.400 | 3.034 | 29,000 |
| 2025-05-28 | 3.500 | 3.500 | 3.420 | 3.470 | 3.096 | 5,000 |
| 2025-05-27 | 3.360 | 3.400 | 3.360 | 3.370 | 3.007 | 55,600 |
| 2025-05-26 | 3.310 | 3.360 | 3.310 | 3.360 | 2.998 | 16,600 |
| 2025-05-23 | 3.300 | 3.340 | 3.290 | 3.310 | 2.953 | 13,200 |
| 2025-05-22 | 3.400 | 3.450 | 3.300 | 3.310 | 2.953 | 36,200 |
| 2025-05-21 | 3.450 | 3.450 | 3.400 | 3.450 | 3.078 | 78,000 |
| 2025-05-20 | 3.400 | 3.460 | 3.360 | 3.460 | 3.087 | 98,600 |
| 2025-05-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.034 | 4,600 |
| 2025-05-16 | 3.360 | 3.410 | 3.310 | 3.410 | 3.043 | 71,200 |
| 2025-05-15 | 3.290 | 3.400 | 3.280 | 3.370 | 3.007 | 32,800 |
| 2025-05-14 | 3.290 | 3.340 | 3.290 | 3.340 | 2.980 | 37,200 |
| 2025-05-13 | 3.300 | 3.310 | 3.250 | 3.280 | 2.927 | 44,200 |
| 2025-05-12 | 3.380 | 3.400 | 3.360 | 3.360 | 2.998 | 44,800 |
| 2025-05-09 | 3.330 | 3.410 | 3.330 | 3.370 | 3.007 | 33,286 |
| 2025-05-08 | 3.400 | 3.400 | 3.310 | 3.400 | 3.034 | 145,525 |
| 2025-05-07 | 3.380 | 3.450 | 3.340 | 3.450 | 3.078 | 132,600 |
| 2025-05-06 | 3.320 | 3.340 | 3.290 | 3.340 | 2.980 | 4,400 |
| 2025-05-02 | 3.300 | 3.340 | 3.190 | 3.320 | 2.962 | 62,800 |
| 2025-04-30 | 3.210 | 3.240 | 3.210 | 3.240 | 2.891 | 14,400 |
| 2025-04-29 | 3.280 | 3.280 | 3.230 | 3.280 | 2.927 | 11,800 |
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.