Skip to main content
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
3,740.00
-35.00 (-0.93%)
At close: Dec 5, 2025

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,776.003,787.003,738.003,740.003,740.00-0.93%615,000
Dec 4, 20253,737.003,778.003,734.003,775.003,775.001.04%630,600
Dec 3, 20253,772.003,772.003,727.003,736.003,736.00-0.95%629,800
Dec 2, 20253,792.003,813.003,761.003,772.003,772.00-0.13%587,900
Dec 1, 20253,881.003,881.003,771.003,777.003,777.00-2.63%1,036,000
Nov 28, 20253,873.003,900.003,853.003,879.003,879.000.86%349,000
Nov 27, 20253,839.003,860.003,825.003,846.003,846.000.31%359,400
Nov 26, 20253,840.003,865.003,820.003,834.003,834.001.19%400,400
Nov 25, 20253,794.003,796.003,762.003,789.003,789.001.39%390,400
Nov 21, 20253,704.003,760.003,701.003,737.003,737.000.30%521,100
Nov 20, 20253,760.003,770.003,722.003,726.003,726.000.30%348,700
Nov 19, 20253,746.003,762.003,707.003,715.003,715.00-0.80%488,500
Nov 18, 20253,817.003,848.003,736.003,745.003,745.00-2.85%618,300
Nov 17, 20253,833.003,862.003,811.003,855.003,855.00-0.23%414,000
Nov 14, 20253,899.003,900.003,805.003,864.003,864.000.29%654,500
Nov 13, 20253,799.003,965.003,716.003,853.003,853.002.31%1,012,000
Nov 12, 20253,724.003,789.003,724.003,766.003,766.001.15%440,800
Nov 11, 20253,715.003,739.003,683.003,723.003,723.000.65%482,400
Nov 10, 20253,688.003,715.003,683.003,699.003,699.000.57%453,200
Nov 7, 20253,650.003,678.003,643.003,678.003,678.000.68%211,400
Nov 6, 20253,636.003,692.003,631.003,653.003,653.000.52%386,300
Nov 5, 20253,610.003,636.003,541.003,634.003,634.000.22%373,700
Nov 4, 20253,651.003,671.003,617.003,626.003,626.00-0.17%346,000
Oct 31, 20253,630.003,640.003,611.003,632.003,632.000.19%269,400
Oct 30, 20253,550.003,625.003,545.003,625.003,625.000.83%326,000
Oct 29, 20253,617.003,639.003,595.003,595.003,595.00-0.14%321,600
Oct 28, 20253,647.003,668.003,600.003,600.003,600.00-3.15%716,900
Oct 27, 20253,722.003,729.003,703.003,717.003,717.000.46%302,000
Oct 24, 20253,683.003,700.003,669.003,700.003,700.000.57%209,700
Oct 23, 20253,646.003,680.003,629.003,679.003,679.000.91%203,500
Oct 22, 20253,603.003,659.003,600.003,646.003,646.001.05%351,300
Oct 21, 20253,628.003,646.003,608.003,608.003,608.000.03%230,300
Oct 20, 20253,625.003,626.003,588.003,607.003,607.000.61%166,200
Oct 17, 20253,580.003,591.003,570.003,585.003,585.00-0.42%172,700
Oct 16, 20253,618.003,640.003,590.003,600.003,600.00-0.03%327,700
Oct 15, 20253,556.003,611.003,556.003,601.003,601.001.98%266,400
Oct 14, 20253,550.003,598.003,507.003,531.003,531.00-1.51%524,000
Oct 10, 20253,697.003,698.003,585.003,585.003,585.00-3.78%475,600
Oct 9, 20253,713.003,726.003,687.003,726.003,726.000.19%391,400
Oct 8, 20253,733.003,747.003,718.003,719.003,719.00-0.38%349,400
Oct 7, 20253,717.003,748.003,708.003,733.003,733.000.89%367,800
Oct 6, 20253,746.003,749.003,694.003,700.003,700.000.98%411,000
Oct 3, 20253,614.003,664.003,611.003,664.003,664.001.38%183,700
Oct 2, 20253,636.003,655.003,589.003,614.003,614.00-259,800
Oct 1, 20253,635.003,639.003,598.003,614.003,614.00-0.99%305,200
Sep 30, 20253,682.003,686.003,632.003,650.003,650.00-0.38%331,400
Sep 29, 20253,715.003,724.003,664.003,664.003,664.00-1.37%285,000
Sep 26, 20253,660.003,729.003,660.003,715.003,715.001.48%388,800
Sep 25, 20253,638.003,667.003,631.003,661.003,661.000.58%311,700
Sep 24, 20253,651.003,664.003,614.003,640.003,640.000.03%347,400