Skip to main content
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
3,592.00
+8.00 (0.22%)
Apr 28, 2026, 3:30 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,581.003,599.003,560.003,592.003,592.000.22%398,400
Apr 27, 20263,591.003,611.003,560.003,584.003,584.00-0.61%452,700
Apr 24, 20263,660.003,666.003,584.003,606.003,606.00-0.52%302,100
Apr 23, 20263,701.003,705.003,613.003,625.003,625.00-2.11%384,000
Apr 22, 20263,730.003,754.003,702.003,703.003,703.00-0.94%308,800
Apr 21, 20263,735.003,754.003,723.003,738.003,738.000.75%322,100
Apr 20, 20263,754.003,769.003,698.003,710.003,710.00-0.99%285,300
Apr 17, 20263,763.003,780.003,733.003,747.003,747.00-0.24%334,100
Apr 16, 20263,755.003,775.003,740.003,756.003,756.000.62%343,100
Apr 15, 20263,720.003,749.003,703.003,733.003,733.000.78%318,700
Apr 14, 20263,758.003,780.003,685.003,704.003,704.00-0.62%304,700
Apr 13, 20263,751.003,782.003,709.003,727.003,727.00-1.30%298,500
Apr 10, 20263,780.003,815.003,761.003,776.003,776.00-0.11%247,200
Apr 9, 20263,823.003,839.003,771.003,780.003,780.00-0.87%320,400
Apr 8, 20263,809.003,822.003,769.003,813.003,813.003.36%448,100
Apr 7, 20263,699.003,711.003,669.003,689.003,689.000.46%261,700
Apr 6, 20263,681.003,705.003,661.003,672.003,672.00-0.24%262,000
Apr 3, 20263,665.003,700.003,663.003,681.003,681.000.99%266,200
Apr 2, 20263,746.003,772.003,645.003,645.003,645.00-2.51%416,900
Apr 1, 20263,750.003,750.003,670.003,739.003,739.002.27%361,400
Mar 31, 20263,678.003,687.003,606.003,656.003,656.00-0.46%451,200
Mar 30, 20263,642.003,679.003,610.003,673.003,673.00-2.47%374,100
Mar 27, 20263,775.003,785.003,744.003,766.003,766.00-0.50%387,000
Mar 26, 20263,868.003,869.003,759.003,785.003,785.00-0.81%328,400
Mar 25, 20263,864.003,869.003,791.003,816.003,816.001.52%527,600
Mar 24, 20263,800.003,810.003,733.003,759.003,759.001.21%276,900
Mar 23, 20263,747.003,748.003,648.003,714.003,714.00-3.38%432,800
Mar 19, 20263,920.003,921.003,822.003,844.003,844.00-4.24%672,600
Mar 18, 20263,968.004,014.003,939.004,014.004,014.002.87%311,300
Mar 17, 20263,983.003,999.003,888.003,902.003,902.00-0.71%336,900
Mar 16, 20263,967.003,982.003,919.003,930.003,930.00-1.50%280,900
Mar 13, 20263,911.003,990.003,899.003,990.003,990.000.45%455,400
Mar 12, 20264,000.004,004.003,933.003,972.003,972.00-1.56%330,900
Mar 11, 20264,100.004,129.004,029.004,035.004,035.001.18%223,700
Mar 10, 20263,982.004,022.003,950.003,988.003,988.001.94%468,600
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