DYNAM JAPAN HOLDINGS Co., Ltd. (2DJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 13 Jun 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 12 Jun 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 11 Jun 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 10 Jun 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 07 Jun 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 06 Jun 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
| 05 Jun 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 05 Jun 2024 | 0.1253 Dividend | |||||
| 04 Jun 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3387 | - |
| 03 Jun 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.3329 | - |
| 31 May 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.3329 | - |
| 30 May 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3314 | - |
| 29 May 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.3372 | - |
| 28 May 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.3372 | - |
| 27 May 2024 | 0.4560 | 0.4600 | 0.4560 | 0.4600 | 0.3358 | 200 |
| 24 May 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3416 | - |
| 23 May 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3518 | - |
| 22 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3402 | - |
| 21 May 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.3372 | - |
| 20 May 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.3372 | - |
| 17 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3358 | - |
| 16 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3402 | - |
| 15 May 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3314 | - |
| 14 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3358 | - |
| 13 May 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3387 | - |
| 10 May 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.3299 | - |
| 09 May 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.3270 | - |
| 08 May 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.3329 | - |
| 07 May 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.3343 | - |
| 06 May 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3314 | - |
| 03 May 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.3445 | - |
| 02 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3358 | - |
| 30 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3241 | - |
| 29 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.3256 | - |
| 26 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.3256 | - |
| 25 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3314 | - |
| 24 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3241 | - |
| 23 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.3343 | - |
| 22 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3314 | - |
| 19 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.3299 | - |
| 18 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.3256 | - |
| 17 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3314 | - |
| 16 Apr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3387 | - |
| 15 Apr 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3416 | - |
| 12 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3358 | - |
| 11 Apr 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.3475 | - |
| 10 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.3504 | - |
| 09 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3591 | - |
| 08 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3577 | - |
| 05 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3562 | - |
| 04 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3577 | - |
| 03 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3723 | - |
| 02 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3723 | - |
| 28 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3650 | - |
| 27 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3650 | - |
| 26 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3650 | - |
| 25 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3650 | - |
| 22 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3650 | - |
| 21 Mar 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.3635 | - |
| 20 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3650 | - |
| 19 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.3686 | - |
| 18 Mar 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.3635 | - |
| 15 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3650 | - |
| 14 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3650 | - |
| 13 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.3621 | - |
| 12 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3577 | - |
| 11 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3577 | - |
| 08 Mar 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.3606 | - |
| 07 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.3621 | - |
| 06 Mar 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.3621 | - |
| 05 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3489 | - |
| 04 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3489 | - |
| 01 Mar 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.3489 | - |
| 29 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.3475 | - |
| 28 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3460 | - |
| 27 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3460 | - |
| 26 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.3475 | - |
| 23 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3460 | - |
| 22 Feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3416 | - |
| 21 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.3212 | - |
| 20 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3241 | - |
| 19 Feb 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3314 | - |
| 16 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3402 | - |
| 15 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.3402 | - |
| 14 Feb 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.3548 | - |
| 13 Feb 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.3606 | - |
| 12 Feb 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3591 | - |
| 09 Feb 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.3606 | - |
| 08 Feb 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.3635 | - |
| 07 Feb 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.3548 | - |
| 06 Feb 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.3621 | - |
| 05 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3518 | - |
| 02 Feb 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.3343 | - |
| 01 Feb 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.3270 | - |
| 31 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.3168 | - |
| 30 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.3226 | - |
| 29 Jan 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.3153 | - |
| 26 Jan 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.3153 | - |
| 25 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.3183 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.