Skip to main content
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
3,715.00
+54.00 (1.48%)
Sep 26, 2025, 3:30 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 20253,612.003,650.003,603.003,639.003,639.000.89%330,800
Sep 19, 20253,642.003,653.003,589.003,607.003,607.00-1.21%628,900
Sep 18, 20253,632.003,665.003,605.003,651.003,651.001.73%316,800
Sep 17, 20253,621.003,650.003,563.003,589.003,589.00-1.70%316,800
Sep 16, 20253,655.003,662.003,626.003,651.003,651.00-0.30%314,700
Sep 12, 20253,671.003,689.003,660.003,662.003,662.000.33%172,200
Sep 11, 20253,680.003,690.003,628.003,650.003,650.00-0.52%247,500
Sep 10, 20253,666.003,683.003,655.003,669.003,669.00-0.57%229,900
Sep 9, 20253,697.003,715.003,654.003,690.003,690.000.14%353,700
Sep 8, 20253,650.003,690.003,628.003,685.003,685.001.35%305,300
Sep 5, 20253,602.003,643.003,594.003,636.003,636.001.28%330,200
Sep 4, 20253,580.003,608.003,563.003,590.003,590.000.11%323,800
Sep 3, 20253,606.003,618.003,568.003,586.003,586.00-1.35%489,900
Sep 2, 20253,549.003,668.003,548.003,635.003,635.003.06%765,800
Sep 1, 20253,455.003,531.003,454.003,527.003,527.002.68%507,400
Aug 29, 20253,444.003,452.003,427.003,435.003,435.00-0.29%333,300
Aug 28, 20253,449.003,462.003,421.003,445.003,445.00-0.89%488,300
Aug 27, 20253,496.003,506.003,471.003,476.003,476.00-0.54%355,500
Aug 26, 20253,530.003,533.003,470.003,495.003,495.00-1.30%475,600
Aug 25, 20253,580.003,599.003,540.003,541.003,541.000.43%364,500
Aug 22, 20253,493.003,535.003,466.003,526.003,526.000.86%525,100
Aug 21, 20253,419.003,513.003,416.003,496.003,496.002.70%625,300
Aug 20, 20253,390.003,437.003,390.003,404.003,404.001.07%383,200
Aug 19, 20253,330.003,378.003,316.003,368.003,368.001.17%254,500
Aug 18, 20253,340.003,361.003,318.003,329.003,329.00-0.77%489,400
Aug 15, 20253,330.003,364.003,309.003,355.003,355.000.90%277,300
Aug 14, 20253,254.003,332.003,251.003,325.003,325.001.22%487,300
Aug 13, 20253,250.003,334.003,214.003,285.003,285.002.08%618,000
Aug 12, 20253,164.003,224.003,152.003,218.003,218.003.57%722,200
Aug 8, 20253,030.003,189.002,982.503,107.003,107.002.47%978,600
Aug 7, 20253,026.003,047.003,010.003,032.003,032.00-0.20%217,000
Aug 6, 20253,040.003,051.003,025.003,038.003,038.000.63%232,000
Aug 5, 20253,018.003,054.003,005.003,019.003,019.000.17%204,200
Aug 4, 20252,990.003,014.002,964.503,014.003,014.00-0.92%246,400
Aug 1, 20253,010.003,059.002,983.003,042.003,042.001.64%334,100
Jul 31, 20252,978.003,010.002,967.002,993.002,993.000.30%261,900
Jul 30, 20252,954.002,990.502,950.002,984.002,984.000.78%167,600
Jul 29, 20252,972.002,988.502,952.002,961.002,961.00-1.00%197,000
Jul 28, 20252,956.003,010.002,952.002,991.002,991.000.88%310,700
Jul 25, 20252,977.502,990.002,934.502,965.002,965.00-0.95%162,600
Jul 24, 20252,992.003,007.002,971.502,993.502,993.500.45%297,100
Jul 23, 20252,950.002,991.002,949.502,980.002,980.002.48%354,700
Jul 22, 20252,890.002,939.002,890.002,908.002,908.00-0.14%234,800
Jul 18, 20252,910.002,922.002,897.002,912.002,912.00-0.12%181,500
Jul 17, 20252,883.502,931.502,883.502,915.502,915.500.78%259,400
Jul 16, 20252,917.002,917.002,875.502,893.002,893.00-0.84%221,500
Jul 15, 20252,916.002,937.502,901.002,917.502,917.50-0.36%239,600