Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Dynapac Co., Ltd. (3947) Historical Prices

0 Followers
JP:3947 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,487.002,539.002,450.002,495.002,495.00+2.38%12,5004.29
Nov 10, 20262,381.002,460.002,381.002,437.002,437.00+3.57%4,3001.47
Nov 09, 20262,353.002,411.002,353.002,400.002,400.00+2.00%5,0001.68
Nov 06, 20262,400.002,400.002,260.002,353.002,353.00-3.96%11,6004.16
Nov 05, 20262,451.002,451.002,430.002,450.002,450.00-0.28%1,7000.58
Nov 04, 20262,488.002,510.002,426.002,457.002,457.00-1.33%3,8001.27
Nov 03, 20262,490.002,496.002,477.002,490.002,490.000.00%00.00
Nov 02, 20262,496.002,496.002,477.002,490.002,490.00-0.32%7000.23
Oct 30, 20262,482.002,498.002,448.002,498.002,498.00+0.40%2,6000.86
Oct 29, 20262,444.002,488.002,441.002,488.002,488.00+1.02%1,1000.36
Oct 28, 20262,437.002,463.002,437.002,463.002,463.00+1.07%1,4000.46
Oct 27, 20262,427.002,473.002,425.002,437.002,437.00-1.14%6,2002.10
Oct 26, 20262,464.002,470.002,464.002,465.002,465.00-0.16%1,0000.34
Oct 23, 20262,492.002,492.002,440.002,469.002,469.00+0.28%3,8001.30
Oct 22, 20262,456.002,488.002,452.002,462.002,462.00-0.32%2,2000.75
Oct 21, 20262,460.002,480.002,458.002,470.002,470.00+0.98%1,6000.55
Oct 20, 20262,473.002,479.002,432.002,446.002,446.00-1.77%6,3002.24
Oct 19, 20262,489.002,490.002,462.002,490.002,490.00+0.04%1,4000.50
Oct 16, 20262,439.002,489.002,439.002,489.002,489.00+1.59%5000.18
Oct 15, 20262,470.002,470.002,430.002,450.002,450.00-0.69%1,8000.64
Oct 14, 20262,468.002,493.002,465.002,467.002,467.00-0.04%2,5000.90
Oct 13, 20262,478.002,503.002,453.002,468.002,468.00-0.32%4,2001.54
Oct 12, 20262,476.002,476.002,450.002,476.002,476.000.00%00.00
Oct 09, 20262,450.002,476.002,450.002,476.002,476.00+0.49%1,8000.66
Oct 08, 20262,460.002,499.002,440.002,464.002,464.00-0.65%4,0001.48
Oct 07, 20262,492.002,515.002,472.002,480.002,480.00-0.40%1,2000.43
Oct 06, 20262,502.002,505.002,490.002,490.002,490.00-0.44%1,3000.47
Oct 05, 20262,532.002,538.002,501.002,501.002,501.00+0.04%5000.18
Oct 02, 20262,538.002,538.002,500.002,500.002,500.00-1.50%1,1000.39
Oct 01, 20262,550.002,631.002,490.002,538.002,538.00-0.47%4,5001.62
Sep 30, 20262,500.002,550.002,500.002,550.002,550.00+1.80%2,0000.72
Sep 29, 20262,489.002,506.002,489.002,505.002,505.00+0.40%2,8001.02
Sep 28, 20262,460.002,507.002,380.002,495.002,495.00+1.22%11,8004.58
Sep 25, 20262,462.002,485.002,462.002,465.002,465.00+0.20%1,4000.54
Sep 24, 20262,481.002,506.002,459.002,460.002,460.00-0.61%8,7003.52
Sep 23, 20262,470.002,486.002,470.002,475.002,475.000.00%00.00
Sep 22, 20262,470.002,486.002,470.002,475.002,475.000.00%00.00
Sep 21, 20262,470.002,486.002,470.002,475.002,475.000.00%00.00
Sep 18, 20262,470.002,486.002,470.002,475.002,475.00+0.41%9000.36
Sep 17, 20262,497.002,499.002,465.002,465.002,465.00-0.36%2,5000.98
Sep 16, 20262,498.002,498.002,469.002,474.002,474.00+0.90%7,0002.87
Sep 15, 20262,474.002,475.002,452.002,452.002,452.00+0.08%1,3000.53
Sep 14, 20262,492.002,492.002,425.002,450.002,450.00-1.80%2,4001.00
Sep 11, 20262,459.002,495.002,438.002,495.002,495.00+0.65%4,9002.08
Sep 10, 20262,441.002,479.002,430.002,479.002,479.00+2.27%3,5001.50
Sep 09, 20262,488.002,488.002,420.002,424.002,424.00-2.57%1,9000.81
Sep 08, 20262,495.002,495.002,460.002,488.002,488.00-0.36%2,2000.89
Sep 07, 20262,490.002,500.002,466.002,497.002,497.00+0.89%4,8001.93
Sep 04, 20262,490.002,498.002,455.002,475.002,475.00-0.48%3,6001.46
Sep 03, 20262,464.002,487.002,457.002,487.002,487.000.00%2,2000.89