Skip to main content
logo
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
4,368.00
+199.00 (4.77%)
At close: Feb 12, 2026

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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