Dynam Japan Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.180 | 3.270 | 3.180 | 3.250 | 2.792 | 18,200 |
| 2024-10-24 | 3.230 | 3.280 | 3.230 | 3.230 | 2.774 | 19,000 |
| 2024-10-23 | 3.230 | 3.300 | 3.220 | 3.230 | 2.774 | 73,891 |
| 2024-10-22 | 3.300 | 3.310 | 3.200 | 3.230 | 2.774 | 75,400 |
| 2024-10-21 | 3.300 | 3.310 | 3.300 | 3.310 | 2.843 | 5,400 |
| 2024-10-18 | 3.250 | 3.310 | 3.240 | 3.300 | 2.835 | 115,600 |
| 2024-10-17 | 3.250 | 3.280 | 3.220 | 3.270 | 2.809 | 47,200 |
| 2024-10-16 | 3.150 | 3.380 | 3.150 | 3.370 | 2.895 | 29,400 |
| 2024-10-15 | 3.260 | 3.300 | 3.230 | 3.230 | 2.774 | 115,800 |
| 2024-10-14 | 3.220 | 3.260 | 3.190 | 3.260 | 2.800 | 60,600 |
| 2024-10-10 | 3.370 | 3.460 | 3.350 | 3.410 | 2.929 | 78,000 |
| 2024-10-09 | 3.400 | 3.510 | 3.330 | 3.350 | 2.877 | 97,558 |
| 2024-10-08 | 3.490 | 3.510 | 3.480 | 3.480 | 2.989 | 130,708 |
| 2024-10-07 | 3.480 | 3.600 | 3.480 | 3.580 | 3.075 | 71,636 |
| 2024-10-04 | 3.620 | 3.700 | 3.460 | 3.690 | 3.169 | 200,400 |
| 2024-10-03 | 3.520 | 3.690 | 3.360 | 3.620 | 3.109 | 320,800 |
| 2024-10-02 | 3.420 | 3.520 | 3.300 | 3.520 | 3.023 | 342,378 |
| 2024-09-30 | 3.420 | 3.460 | 3.330 | 3.420 | 2.938 | 191,000 |
| 2024-09-27 | 3.330 | 3.420 | 3.300 | 3.420 | 2.938 | 147,600 |
| 2024-09-26 | 3.250 | 3.310 | 3.250 | 3.310 | 2.843 | 30,078 |
| 2024-09-25 | 3.250 | 3.340 | 3.250 | 3.250 | 2.792 | 167,400 |
| 2024-09-24 | 3.300 | 3.300 | 3.250 | 3.260 | 2.800 | 88,600 |
| 2024-09-23 | 3.350 | 3.360 | 3.350 | 3.360 | 2.886 | 28,115 |
| 2024-09-20 | 3.350 | 3.350 | 3.250 | 3.320 | 2.852 | 17,600 |
| 2024-09-19 | 3.210 | 3.420 | 3.210 | 3.350 | 2.877 | 202,200 |
| 2024-09-17 | 3.210 | 3.210 | 3.180 | 3.210 | 2.757 | 10,600 |
| 2024-09-16 | 3.200 | 3.230 | 3.200 | 3.230 | 2.774 | 2,000 |
| 2024-09-13 | 3.200 | 3.250 | 3.190 | 3.250 | 2.792 | 81,400 |
| 2024-09-12 | 3.410 | 3.410 | 3.160 | 3.200 | 2.749 | 46,600 |
| 2024-09-11 | 3.420 | 3.510 | 3.340 | 3.410 | 2.929 | 83,200 |
| 2024-09-10 | 3.320 | 3.430 | 3.320 | 3.430 | 2.946 | 35,495 |
| 2024-09-09 | 3.440 | 3.440 | 3.410 | 3.410 | 2.929 | 19,200 |
| 2024-09-05 | 3.440 | 3.550 | 3.350 | 3.360 | 2.886 | 238,600 |
| 2024-09-04 | 3.330 | 3.450 | 3.250 | 3.450 | 2.963 | 54,800 |
| 2024-09-03 | 3.300 | 3.380 | 3.300 | 3.340 | 2.869 | 8,676 |
| 2024-09-02 | 3.110 | 3.260 | 3.110 | 3.200 | 2.749 | 214,048 |
| 2024-08-30 | 3.050 | 3.110 | 3.020 | 3.100 | 2.663 | 425,200 |
| 2024-08-29 | 3.100 | 3.140 | 3.030 | 3.060 | 2.628 | 24,981 |
| 2024-08-28 | 3.080 | 3.170 | 3.000 | 3.080 | 2.646 | 47,778 |
| 2024-08-27 | 3.120 | 3.150 | 3.060 | 3.140 | 2.697 | 167,600 |
| 2024-08-26 | 3.190 | 3.250 | 3.130 | 3.130 | 2.688 | 151,600 |
| 2024-08-23 | 3.190 | 3.260 | 3.180 | 3.180 | 2.731 | 82,600 |
| 2024-08-22 | 3.280 | 3.280 | 3.130 | 3.270 | 2.809 | 142,200 |
| 2024-08-21 | 3.250 | 3.270 | 3.210 | 3.270 | 2.809 | 53,517 |
| 2024-08-20 | 3.310 | 3.320 | 3.270 | 3.270 | 2.809 | 34,200 |
| 2024-08-19 | 3.380 | 3.380 | 3.360 | 3.360 | 2.886 | 109,000 |
| 2024-08-16 | 3.290 | 3.350 | 3.280 | 3.320 | 2.852 | 19,200 |
| 2024-08-14 | 3.320 | 3.320 | 3.270 | 3.290 | 2.826 | 73,393 |
| 2024-08-13 | 3.380 | 3.380 | 3.320 | 3.330 | 2.860 | 49,800 |
| 2024-08-12 | 3.380 | 3.380 | 3.320 | 3.320 | 2.852 | 49,000 |
| 2024-08-09 | 3.390 | 3.390 | 3.370 | 3.390 | 2.912 | 28,000 |
| 2024-08-08 | 3.390 | 3.390 | 3.390 | 3.390 | 2.912 | 17,800 |
| 2024-08-07 | 3.460 | 3.490 | 3.390 | 3.400 | 2.920 | 170,110 |
| 2024-08-06 | 3.480 | 3.500 | 3.430 | 3.450 | 2.963 | 73,200 |
| 2024-08-05 | 3.580 | 3.620 | 3.470 | 3.480 | 2.989 | 74,400 |
| 2024-08-02 | 3.680 | 3.690 | 3.610 | 3.610 | 3.101 | 102,800 |
| 2024-08-01 | 3.540 | 3.640 | 3.520 | 3.610 | 3.101 | 124,400 |
| 2024-07-31 | 3.460 | 3.500 | 3.460 | 3.500 | 3.006 | 27,284 |
| 2024-07-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.006 | 22,400 |
| 2024-07-29 | 3.510 | 3.530 | 3.420 | 3.490 | 2.998 | 20,400 |
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.