Skip to main content
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
3,912.00
-288.00 (-6.86%)
At close: Mar 9, 2026

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,920.003,960.003,833.003,912.003,912.00-6.86%686,300
Mar 6, 20264,104.004,201.004,104.004,200.004,200.000.74%398,800
Mar 5, 20264,249.004,276.004,147.004,169.004,169.002.03%487,700
Mar 4, 20264,128.004,215.004,035.004,086.004,086.00-5.81%797,200
Mar 3, 20264,559.004,563.004,334.004,338.004,338.00-6.19%779,400
Mar 2, 20264,539.004,632.004,447.004,624.004,624.004.40%994,400
Feb 27, 20264,358.004,431.004,331.004,429.004,429.001.26%483,300
Feb 26, 20264,296.004,374.004,283.004,374.004,374.002.65%541,800
Feb 25, 20264,396.004,396.004,236.004,261.004,261.00-3.07%690,400
Feb 24, 20264,325.004,443.004,310.004,396.004,396.001.90%565,200
Feb 20, 20264,292.004,365.004,225.004,314.004,314.00-0.87%855,400
Feb 19, 20264,285.004,360.004,242.004,352.004,352.002.23%777,900
Feb 18, 20264,280.004,286.004,234.004,257.004,257.00-0.88%722,400
Feb 17, 20264,175.004,345.004,155.004,295.004,295.001.18%1,026,300
Feb 16, 20264,300.004,311.004,120.004,245.004,245.00-0.12%1,918,700
Feb 13, 20264,360.004,365.004,227.004,250.004,250.00-2.70%801,200
Feb 12, 20264,200.004,368.004,199.004,368.004,368.004.77%1,041,300
Feb 10, 20264,050.004,169.004,039.004,169.004,169.002.96%775,200
Feb 9, 20264,050.004,106.004,030.004,049.004,049.001.99%771,000
Feb 6, 20263,895.004,004.003,874.003,970.003,970.001.82%875,400
Feb 5, 20263,900.003,984.003,896.003,899.003,899.001.54%1,398,600
Feb 4, 20263,781.003,850.003,781.003,840.003,840.001.56%957,600
Feb 3, 20263,747.003,781.003,728.003,781.003,781.001.50%472,200
Feb 2, 20263,784.003,814.003,719.003,725.003,725.00-1.46%638,400
Jan 30, 20263,737.003,780.003,731.003,780.003,780.001.15%442,800
Jan 29, 20263,704.003,745.003,656.003,737.003,737.000.48%442,200
Jan 28, 20263,758.003,758.003,716.003,719.003,719.00-1.35%423,000
Jan 27, 20263,739.003,783.003,720.003,770.003,770.000.32%551,500
Jan 26, 20263,747.003,764.003,706.003,758.003,758.00-0.50%571,400
Jan 23, 20263,775.003,783.003,744.003,777.003,777.000.45%671,900
Jan 22, 20263,700.003,774.003,687.003,760.003,760.002.45%732,200
Jan 21, 20263,620.003,672.003,606.003,670.003,670.00-0.43%744,500
Jan 20, 20263,750.003,756.003,685.003,686.003,686.00-2.15%692,300
Jan 19, 20263,733.003,775.003,682.003,767.003,767.00-739,200
Jan 16, 20263,732.003,777.003,724.003,767.003,767.000.16%562,400
Jan 15, 20263,730.003,768.003,727.003,761.003,761.000.67%710,200
Jan 14, 20263,686.003,759.003,685.003,736.003,736.001.63%785,600
Jan 13, 20263,657.003,690.003,635.003,676.003,676.001.30%877,100
Jan 9, 20263,675.003,680.003,615.003,629.003,629.00-0.85%663,300
Jan 8, 20263,650.003,681.003,610.003,660.003,660.00-0.35%550,500
Jan 7, 20263,650.003,685.003,622.003,673.003,673.000.63%650,600
Jan 6, 20263,634.003,669.003,625.003,650.003,650.000.55%672,500
Jan 5, 20263,653.003,658.003,583.003,630.003,630.00-0.63%1,002,800
Dec 30, 20253,680.003,707.003,653.003,653.003,653.00-1.00%684,700
Dec 29, 20253,629.003,708.003,620.003,690.003,690.00-2.64%1,356,600
Dec 26, 20253,827.003,831.003,790.003,790.003,640.00-0.32%1,307,700
Dec 25, 20253,811.003,820.003,787.003,802.003,651.530.16%542,500
Dec 24, 20253,844.003,844.003,788.003,796.003,645.76-1.02%769,500
Dec 23, 20253,795.003,835.003,782.003,835.003,683.221.19%612,600
Dec 22, 20253,807.003,809.003,755.003,790.003,640.000.16%710,100
Dec 19, 20253,764.003,806.003,745.003,784.003,634.240.83%1,198,800
Dec 18, 20253,725.003,765.003,706.003,753.003,604.461.30%529,400
Dec 17, 20253,715.003,719.003,682.003,705.003,558.36-0.83%865,900
Dec 16, 20253,794.003,796.003,734.003,736.003,588.14-1.32%787,200
Dec 15, 20253,726.003,794.003,708.003,786.003,636.160.72%951,700
Dec 12, 20253,730.003,759.003,718.003,759.003,610.231.87%426,300
Dec 11, 20253,779.003,779.003,690.003,690.003,543.96-1.73%743,800
Dec 10, 20253,760.003,781.003,742.003,755.003,606.390.03%375,500
Dec 9, 20253,776.003,784.003,745.003,754.003,605.42-0.35%367,800
Dec 8, 20253,740.003,767.003,712.003,767.003,617.910.72%624,100
Dec 5, 20253,776.003,787.003,738.003,740.003,591.98-0.93%615,000
Dec 4, 20253,737.003,778.003,734.003,775.003,625.591.04%630,600
Dec 3, 20253,772.003,772.003,727.003,736.003,588.14-0.95%629,800
Dec 2, 20253,792.003,813.003,761.003,772.003,622.71-0.13%587,900
Dec 1, 20253,881.003,881.003,771.003,777.003,627.51-2.63%1,036,000
Nov 28, 20253,873.003,900.003,853.003,879.003,725.480.86%349,000
Nov 27, 20253,839.003,860.003,825.003,846.003,693.780.31%359,400
Nov 26, 20253,840.003,865.003,820.003,834.003,682.261.19%400,400
Nov 25, 20253,794.003,796.003,762.003,789.003,639.041.39%390,400
Nov 21, 20253,704.003,760.003,701.003,737.003,589.100.30%521,100
Nov 20, 20253,760.003,770.003,722.003,726.003,578.530.30%348,700
Nov 19, 20253,746.003,762.003,707.003,715.003,567.97-0.80%488,500
Nov 18, 20253,817.003,848.003,736.003,745.003,596.78-2.85%618,300
Nov 17, 20253,833.003,862.003,811.003,855.003,702.43-0.23%414,000
Nov 14, 20253,899.003,900.003,805.003,864.003,711.070.29%654,500
Nov 13, 20253,799.003,965.003,716.003,853.003,700.512.31%1,012,000
Nov 12, 20253,724.003,789.003,724.003,766.003,616.951.15%440,800
Nov 11, 20253,715.003,739.003,683.003,723.003,575.650.65%482,400
Nov 10, 20253,688.003,715.003,683.003,699.003,552.600.57%453,200
Nov 7, 20253,650.003,678.003,643.003,678.003,532.430.68%211,400
Nov 6, 20253,636.003,692.003,631.003,653.003,508.420.52%386,300
Nov 5, 20253,610.003,636.003,541.003,634.003,490.170.22%373,700
Nov 4, 20253,651.003,671.003,617.003,626.003,482.49-0.17%346,000
Oct 31, 20253,630.003,640.003,611.003,632.003,488.250.19%269,400
Oct 30, 20253,550.003,625.003,545.003,625.003,481.530.83%326,000
Oct 29, 20253,617.003,639.003,595.003,595.003,452.72-0.14%321,600
Oct 28, 20253,647.003,668.003,600.003,600.003,457.52-3.15%716,900
Oct 27, 20253,722.003,729.003,703.003,717.003,569.890.46%302,000
Oct 24, 20253,683.003,700.003,669.003,700.003,553.560.57%209,700
Oct 23, 20253,646.003,680.003,629.003,679.003,533.390.91%203,500
Oct 22, 20253,603.003,659.003,600.003,646.003,501.701.05%351,300
Oct 21, 20253,628.003,646.003,608.003,608.003,465.200.03%230,300
Oct 20, 20253,625.003,626.003,588.003,607.003,464.240.61%166,200
Oct 17, 20253,580.003,591.003,570.003,585.003,443.11-0.42%172,700
Oct 16, 20253,618.003,640.003,590.003,600.003,457.52-0.03%327,700
Oct 15, 20253,556.003,611.003,556.003,601.003,458.481.98%266,400
Oct 14, 20253,550.003,598.003,507.003,531.003,391.25-1.51%524,000
Oct 10, 20253,697.003,698.003,585.003,585.003,443.11-3.78%475,600
Oct 9, 20253,713.003,726.003,687.003,726.003,578.530.19%391,400
Oct 8, 20253,733.003,747.003,718.003,719.003,571.81-0.38%349,400