Skip to main content
logo
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
3,653.00
-37.00 (-1.00%)
Dec 30, 2025, 3:30 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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