Dynam Japan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.150 | 3.360 | 3.150 | 3.350 | 2.989 | 146,400 |
| 2025-01-22 | 3.130 | 3.360 | 3.130 | 3.350 | 2.989 | 59,036 |
| 2025-01-21 | 3.290 | 3.320 | 3.090 | 3.280 | 2.927 | 124,322 |
| 2025-01-20 | 3.290 | 3.290 | 3.290 | 3.290 | 2.935 | 1,000 |
| 2025-01-17 | 3.210 | 3.230 | 3.210 | 3.220 | 2.873 | 53,800 |
| 2025-01-16 | 3.160 | 3.220 | 3.160 | 3.220 | 2.873 | 63,200 |
| 2025-01-15 | 3.070 | 3.180 | 3.070 | 3.160 | 2.820 | 28,800 |
| 2025-01-14 | 3.030 | 3.140 | 3.030 | 3.060 | 2.730 | 32,600 |
| 2025-01-13 | 3.040 | 3.110 | 3.030 | 3.040 | 2.712 | 86,382 |
| 2025-01-10 | 3.060 | 3.150 | 3.040 | 3.050 | 2.721 | 53,876 |
| 2025-01-09 | 3.000 | 3.100 | 3.000 | 3.100 | 2.766 | 17,000 |
| 2025-01-08 | 3.180 | 3.290 | 3.050 | 3.080 | 2.748 | 42,641 |
| 2025-01-07 | 3.260 | 3.280 | 3.180 | 3.180 | 2.837 | 151,600 |
| 2025-01-06 | 3.060 | 3.190 | 3.060 | 3.170 | 2.828 | 72,600 |
| 2025-01-03 | 3.120 | 3.130 | 3.060 | 3.060 | 2.730 | 36,600 |
| 2025-01-02 | 3.120 | 3.130 | 3.060 | 3.060 | 2.730 | 18,000 |
| 2024-12-31 | 3.040 | 3.060 | 3.020 | 3.060 | 2.730 | 14,200 |
| 2024-12-30 | 3.040 | 3.140 | 3.020 | 3.030 | 2.704 | 162,896 |
| 2024-12-27 | 3.180 | 3.180 | 3.020 | 3.050 | 2.721 | 180,800 |
| 2024-12-24 | 3.110 | 3.150 | 3.060 | 3.150 | 2.811 | 15,800 |
| 2024-12-23 | 3.180 | 3.190 | 3.100 | 3.110 | 2.775 | 37,400 |
| 2024-12-20 | 3.330 | 3.330 | 3.180 | 3.180 | 2.837 | 4,763 |
| 2024-12-19 | 3.190 | 3.270 | 3.170 | 3.180 | 2.837 | 39,400 |
| 2024-12-18 | 3.310 | 3.360 | 3.180 | 3.190 | 2.846 | 154,800 |
| 2024-12-17 | 3.180 | 3.200 | 3.180 | 3.200 | 2.855 | 3,400 |
| 2024-12-16 | 3.250 | 3.250 | 3.200 | 3.200 | 2.855 | 9,600 |
| 2024-12-13 | 3.220 | 3.250 | 3.200 | 3.210 | 2.864 | 23,261 |
| 2024-12-12 | 3.210 | 3.250 | 3.210 | 3.250 | 2.900 | 49,200 |
| 2024-12-11 | 3.240 | 3.260 | 3.240 | 3.260 | 2.909 | 33,000 |
| 2024-12-10 | 3.300 | 3.400 | 3.300 | 3.370 | 2.895 | 264,038 |
| 2024-12-09 | 3.340 | 3.340 | 3.250 | 3.290 | 2.826 | 79,400 |
| 2024-12-06 | 3.370 | 3.370 | 3.300 | 3.310 | 2.843 | 6,084 |
| 2024-12-05 | 3.330 | 3.350 | 3.300 | 3.350 | 2.877 | 53,200 |
| 2024-12-04 | 3.310 | 3.470 | 3.300 | 3.370 | 2.895 | 21,600 |
| 2024-12-03 | 3.380 | 3.500 | 3.290 | 3.480 | 2.989 | 164,600 |
| 2024-12-02 | 3.270 | 3.370 | 3.270 | 3.370 | 2.895 | 132,200 |
| 2024-11-29 | 3.240 | 3.300 | 3.180 | 3.260 | 2.800 | 164,800 |
| 2024-11-28 | 3.210 | 3.240 | 3.200 | 3.200 | 2.749 | 207,200 |
| 2024-11-27 | 3.240 | 3.240 | 3.120 | 3.240 | 2.783 | 68,385 |
| 2024-11-26 | 3.190 | 3.250 | 3.180 | 3.250 | 2.792 | 8,800 |
| 2024-11-25 | 3.190 | 3.290 | 3.190 | 3.210 | 2.757 | 140,600 |
| 2024-11-22 | 3.200 | 3.200 | 3.150 | 3.180 | 2.731 | 12,200 |
| 2024-11-21 | 3.190 | 3.240 | 3.150 | 3.200 | 2.749 | 14,890 |
| 2024-11-20 | 3.280 | 3.280 | 3.190 | 3.190 | 2.740 | 113,400 |
| 2024-11-19 | 3.260 | 3.300 | 3.210 | 3.280 | 2.817 | 58,000 |
| 2024-11-18 | 3.260 | 3.260 | 3.170 | 3.210 | 2.757 | 2,400 |
| 2024-11-15 | 3.200 | 3.210 | 3.190 | 3.210 | 2.757 | 38,000 |
| 2024-11-14 | 3.410 | 3.410 | 3.190 | 3.210 | 2.757 | 40,400 |
| 2024-11-12 | 3.310 | 3.320 | 3.250 | 3.250 | 2.792 | 42,600 |
| 2024-11-11 | 3.250 | 3.340 | 3.250 | 3.330 | 2.860 | 19,400 |
| 2024-11-08 | 3.300 | 3.350 | 3.300 | 3.350 | 2.877 | 8,400 |
| 2024-11-07 | 3.290 | 3.420 | 3.280 | 3.330 | 2.860 | 47,110 |
| 2024-11-06 | 3.480 | 3.480 | 3.400 | 3.440 | 2.955 | 57,200 |
| 2024-11-05 | 3.280 | 3.400 | 3.280 | 3.400 | 2.920 | 67,000 |
| 2024-11-04 | 3.300 | 3.300 | 3.300 | 3.300 | 2.835 | 1,000 |
| 2024-11-01 | 3.280 | 3.320 | 3.280 | 3.320 | 2.852 | 42,400 |
| 2024-10-31 | 3.210 | 3.230 | 3.210 | 3.230 | 2.774 | 33,497 |
| 2024-10-30 | 3.220 | 3.220 | 3.200 | 3.200 | 2.749 | 2,400 |
| 2024-10-29 | 3.230 | 3.230 | 3.170 | 3.230 | 2.774 | 14,600 |
| 2024-10-28 | 3.250 | 3.300 | 3.250 | 3.300 | 2.835 | 35,400 |
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.