Dynic Corporation - 3551.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,016	1,003	1,003	1,016	1,002	10,100
October 23, 2025	1,005	1,005	1,005	1,008	1,000	9,200
October 22, 2025	980	1,005	1,005	1,010	980	22,100
October 21, 2025	977	979	979	988	974	8,200
October 20, 2025	980	976	976	982	973	10,100
October 17, 2025	980	968	968	987	967	23,300
October 16, 2025	962	970	970	970	957	23,000
October 15, 2025	956	955	955	959	942	13,000
October 14, 2025	948	941	941	966	938	76,700
October 10, 2025	982	961	961	982	953	27,600
October 09, 2025	977	982	982	982	972	11,800
October 08, 2025	976	977	977	986	974	14,500
October 07, 2025	979	976	976	988	972	16,200
October 06, 2025	1,001	977	977	1,001	975	23,500
October 03, 2025	997	986	986	1,000	986	16,400
October 02, 2025	990	1,000	1,000	1,001	977	42,900
October 01, 2025	1,002	992	992	1,002	959	128,600
September 30, 2025	1,017	1,005	1,005	1,018	1,005	36,600
September 29, 2025	1,012	1,017	1,017	1,026	997	34,000
September 26, 2025	1,008	1,009	1,009	1,028	1,000	48,600
September 25, 2025	987	1,006	1,006	1,009	987	32,700
September 24, 2025	1,009	990	990	1,009	990	33,100
September 22, 2025	1,010	1,010	1,010	1,017	1,001	30,200
September 19, 2025	986	1,003	1,003	1,007	969	43,000
September 18, 2025	980	983	983	990	980	21,900
September 17, 2025	987	978	978	988	973	30,700
September 16, 2025	1,014	993	993	1,014	986	51,700
September 12, 2025	935	999	999	1,010	933	124,600
September 11, 2025	939	939	939	941	930	16,700
September 10, 2025	945	940	940	946	939	12,500
September 09, 2025	951	943	943	953	941	10,500
September 08, 2025	944	951	951	957	940	33,300
September 05, 2025	934	933	933	945	930	19,000
September 04, 2025	916	933	933	933	916	24,700
September 03, 2025	923	913	913	925	910	30,300
September 02, 2025	933	925	925	938	923	15,100
September 01, 2025	945	927	927	945	920	20,200
August 29, 2025	952	946	946	952	938	16,800
August 28, 2025	930	956	956	956	923	25,300
August 27, 2025	939	929	929	939	927	17,100
August 26, 2025	947	939	939	947	937	15,100
August 25, 2025	943	945	945	962	943	28,500
August 22, 2025	940	940	940	944	935	8,600
August 21, 2025	929	935	935	941	929	19,500
August 20, 2025	930	927	927	930	919	19,900
August 19, 2025	925	923	923	925	914	29,000
August 18, 2025	927	920	920	927	918	16,800
August 15, 2025	923	927	927	929	913	31,300
August 14, 2025	930	923	923	930	917	22,800
August 13, 2025	930	927	927	934	917	42,300
August 12, 2025	933	945	945	950	930	51,400
August 08, 2025	940	933	933	943	927	25,500
August 07, 2025	938	940	940	952	933	18,800
August 06, 2025	929	938	938	940	929	13,500
August 05, 2025	920	930	930	941	913	17,200
August 04, 2025	922	921	921	932	913	26,800
August 01, 2025	936	937	937	945	933	23,700
July 31, 2025	935	940	940	947	935	23,100
July 30, 2025	944	939	939	944	934	13,000
July 29, 2025	961	946	946	961	938	36,700

Dynic Corporation (3551.T) JPX