Dynam Japan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.160 | 3.230 | 3.080 | 3.200 | 2.855 | 7,200 |
| 2025-04-25 | 3.210 | 3.250 | 3.200 | 3.200 | 2.855 | 28,000 |
| 2025-04-24 | 3.260 | 3.260 | 3.180 | 3.200 | 2.855 | 22,000 |
| 2025-04-23 | 3.150 | 3.290 | 3.110 | 3.260 | 2.909 | 126,200 |
| 2025-04-22 | 3.110 | 3.150 | 3.090 | 3.150 | 2.811 | 72,000 |
| 2025-04-17 | 3.150 | 3.150 | 3.070 | 3.130 | 2.793 | 22,200 |
| 2025-04-16 | 3.080 | 3.080 | 3.070 | 3.080 | 2.748 | 23,600 |
| 2025-04-15 | 3.100 | 3.130 | 3.100 | 3.130 | 2.793 | 25,200 |
| 2025-04-14 | 3.110 | 3.190 | 3.090 | 3.120 | 2.784 | 84,800 |
| 2025-04-11 | 3.070 | 3.110 | 3.050 | 3.060 | 2.730 | 86,730 |
| 2025-04-10 | 3.030 | 3.150 | 3.030 | 3.060 | 2.730 | 20,000 |
| 2025-04-09 | 3.120 | 3.120 | 3.060 | 3.060 | 2.730 | 43,800 |
| 2025-04-08 | 3.090 | 3.200 | 3.040 | 3.130 | 2.793 | 18,988 |
| 2025-04-07 | 3.190 | 3.190 | 3.060 | 3.080 | 2.748 | 97,000 |
| 2025-04-03 | 3.260 | 3.270 | 3.260 | 3.270 | 2.918 | 5,400 |
| 2025-04-02 | 3.390 | 3.470 | 3.380 | 3.470 | 3.096 | 46,600 |
| 2025-04-01 | 3.300 | 3.400 | 3.300 | 3.400 | 3.034 | 102,200 |
| 2025-03-31 | 3.340 | 3.390 | 3.300 | 3.300 | 2.944 | 19,400 |
| 2025-03-27 | 3.330 | 3.350 | 3.330 | 3.330 | 2.971 | 36,600 |
| 2025-03-26 | 3.300 | 3.330 | 3.300 | 3.330 | 2.971 | 25,400 |
| 2025-03-25 | 3.340 | 3.340 | 3.260 | 3.280 | 2.927 | 5,400 |
| 2025-03-24 | 3.310 | 3.380 | 3.250 | 3.250 | 2.900 | 4,764 |
| 2025-03-21 | 3.320 | 3.320 | 3.280 | 3.300 | 2.944 | 28,257 |
| 2025-03-20 | 3.300 | 3.320 | 3.300 | 3.320 | 2.962 | 17,400 |
| 2025-03-19 | 3.350 | 3.510 | 3.310 | 3.510 | 3.132 | 70,200 |
| 2025-03-18 | 3.350 | 3.390 | 3.300 | 3.390 | 3.025 | 66,200 |
| 2025-03-17 | 3.400 | 3.400 | 3.310 | 3.360 | 2.998 | 35,600 |
| 2025-03-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.034 | 36,200 |
| 2025-03-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.034 | 45,600 |
| 2025-03-12 | 3.400 | 3.450 | 3.400 | 3.400 | 3.034 | 33,800 |
| 2025-03-11 | 3.360 | 3.400 | 3.360 | 3.400 | 3.034 | 46,200 |
| 2025-03-10 | 3.350 | 3.420 | 3.350 | 3.360 | 2.998 | 14,600 |
| 2025-03-07 | 3.450 | 3.450 | 3.350 | 3.350 | 2.989 | 61,922 |
| 2025-03-06 | 3.350 | 3.420 | 3.340 | 3.410 | 3.043 | 312,600 |
| 2025-03-05 | 3.590 | 3.600 | 3.310 | 3.420 | 3.051 | 131,000 |
| 2025-03-04 | 3.360 | 3.590 | 3.350 | 3.580 | 3.194 | 120,661 |
| 2025-03-03 | 3.350 | 3.500 | 3.350 | 3.480 | 3.105 | 184,566 |
| 2025-02-28 | 3.310 | 3.460 | 3.310 | 3.370 | 3.007 | 86,400 |
| 2025-02-27 | 3.310 | 3.350 | 3.310 | 3.350 | 2.989 | 18,702 |
| 2025-02-26 | 3.300 | 3.400 | 3.300 | 3.400 | 3.034 | 50,200 |
| 2025-02-25 | 3.320 | 3.350 | 3.300 | 3.330 | 2.971 | 36,213 |
| 2025-02-24 | 3.310 | 3.400 | 3.300 | 3.320 | 2.962 | 51,200 |
| 2025-02-21 | 3.300 | 3.400 | 3.300 | 3.310 | 2.953 | 17,400 |
| 2025-02-20 | 3.350 | 3.390 | 3.300 | 3.300 | 2.944 | 111,427 |
| 2025-02-19 | 3.340 | 3.500 | 3.340 | 3.420 | 3.051 | 76,400 |
| 2025-02-18 | 3.460 | 3.460 | 3.300 | 3.330 | 2.971 | 53,292 |
| 2025-02-17 | 3.350 | 3.520 | 3.300 | 3.460 | 3.087 | 45,400 |
| 2025-02-14 | 3.330 | 3.350 | 3.200 | 3.350 | 2.989 | 112,600 |
| 2025-02-13 | 3.380 | 3.400 | 3.300 | 3.390 | 3.025 | 39,200 |
| 2025-02-12 | 3.400 | 3.480 | 3.360 | 3.380 | 3.016 | 39,000 |
| 2025-02-11 | 3.490 | 3.490 | 3.410 | 3.440 | 3.069 | 11,400 |
| 2025-02-10 | 3.520 | 3.520 | 3.480 | 3.490 | 3.114 | 44,400 |
| 2025-02-07 | 3.680 | 3.760 | 3.520 | 3.560 | 3.176 | 193,013 |
| 2025-02-06 | 3.560 | 3.680 | 3.480 | 3.660 | 3.266 | 167,000 |
| 2025-02-05 | 3.530 | 3.620 | 3.360 | 3.560 | 3.176 | 221,000 |
| 2025-02-04 | 3.460 | 3.620 | 3.260 | 3.520 | 3.141 | 204,400 |
| 2025-02-03 | 3.300 | 3.450 | 3.220 | 3.420 | 3.051 | 56,795 |
| 2025-01-28 | 3.300 | 3.330 | 3.300 | 3.330 | 2.971 | 10,600 |
| 2025-01-27 | 3.300 | 3.300 | 3.210 | 3.300 | 2.944 | 27,400 |
| 2025-01-24 | 3.400 | 3.410 | 3.280 | 3.310 | 2.953 | 135,200 |
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.