Skip to main content
logo
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
4,199.00
+113.00 (2.77%)
Mar 5, 2026, 2:35 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,249.004,276.004,185.004,185.00-2.42%162,200
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