Skip to main content
logo
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
3,700.00
+21.00 (0.57%)
Oct 24, 2025, 3:30 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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