Skip to main content
logo
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
4,904.00
+45.00 (0.93%)
May 26, 2026, 2:25 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20264,725.004,870.004,717.004,859.004,859.004.09%837,500
May 22, 20264,632.004,688.004,573.004,668.004,668.000.89%697,900
May 21, 20264,514.004,689.004,475.004,627.004,627.003.81%965,400
May 20, 20264,445.004,508.004,336.004,457.004,457.00-0.13%1,202,900
May 19, 20264,470.004,475.004,372.004,463.004,463.000.45%889,100
May 18, 20264,332.004,508.004,251.004,443.004,443.005.81%1,834,300
May 15, 20263,772.004,385.003,733.004,199.004,199.0010.82%2,771,100
May 14, 20263,755.003,816.003,743.003,789.003,789.000.91%656,100
May 13, 20263,699.003,780.003,682.003,755.003,755.001.51%698,100
May 12, 20263,660.003,720.003,650.003,699.003,699.000.85%403,700
May 11, 20263,645.003,693.003,630.003,668.003,668.000.41%459,300
May 8, 20263,667.003,674.003,610.003,653.003,653.00-1.96%525,100
May 7, 20263,630.003,740.003,614.003,726.003,726.004.08%686,000
May 1, 20263,557.003,599.003,526.003,580.003,580.00-0.11%323,500
Apr 30, 20263,559.003,584.003,498.003,584.003,584.00-0.22%475,400
Apr 28, 20263,581.003,599.003,560.003,592.003,592.000.22%398,400
Apr 27, 20263,591.003,611.003,560.003,584.003,584.00-0.61%452,700
Apr 24, 20263,660.003,666.003,584.003,606.003,606.00-0.52%302,100
Apr 23, 20263,701.003,705.003,613.003,625.003,625.00-2.11%384,000
Apr 22, 20263,730.003,754.003,702.003,703.003,703.00-0.94%308,800
Apr 21, 20263,735.003,754.003,723.003,738.003,738.000.75%322,100
Apr 20, 20263,754.003,769.003,698.003,710.003,710.00-0.99%285,300
Apr 17, 20263,763.003,780.003,733.003,747.003,747.00-0.24%334,100
Apr 16, 20263,755.003,775.003,740.003,756.003,756.000.62%343,100
Apr 15, 20263,720.003,749.003,703.003,733.003,733.000.78%318,700
Apr 14, 20263,758.003,780.003,685.003,704.003,704.00-0.62%304,700
Apr 13, 20263,751.003,782.003,709.003,727.003,727.00-1.30%298,500
Apr 10, 20263,780.003,815.003,761.003,776.003,776.00-0.11%247,200
Apr 9, 20263,823.003,839.003,771.003,780.003,780.00-0.87%320,400
Apr 8, 20263,809.003,822.003,769.003,813.003,813.003.36%448,100
Apr 7, 20263,699.003,711.003,669.003,689.003,689.000.46%261,700
Apr 6, 20263,681.003,705.003,661.003,672.003,672.00-0.24%262,000
Apr 3, 20263,665.003,700.003,663.003,681.003,681.000.99%266,200
Apr 2, 20263,746.003,772.003,645.003,645.003,645.00-2.51%416,900
Apr 1, 20263,750.003,750.003,670.003,739.003,739.002.27%361,400
Mar 31, 20263,678.003,687.003,606.003,656.003,656.00-0.46%451,200
Mar 30, 20263,642.003,679.003,610.003,673.003,673.00-2.47%374,100
Mar 27, 20263,775.003,785.003,744.003,766.003,766.00-0.50%387,000
Mar 26, 20263,868.003,869.003,759.003,785.003,785.00-0.81%328,400
Mar 25, 20263,864.003,869.003,791.003,816.003,816.001.52%527,600
Mar 24, 20263,800.003,810.003,733.003,759.003,759.001.21%276,900
Mar 23, 20263,747.003,748.003,648.003,714.003,714.00-3.38%432,800
Mar 19, 20263,920.003,921.003,822.003,844.003,844.00-4.24%672,600
Mar 18, 20263,968.004,014.003,939.004,014.004,014.002.87%311,300
Mar 17, 20263,983.003,999.003,888.003,902.003,902.00-0.71%336,900
Mar 16, 20263,967.003,982.003,919.003,930.003,930.00-1.50%280,900
Mar 13, 20263,911.003,990.003,899.003,990.003,990.000.45%455,400
Mar 12, 20264,000.004,004.003,933.003,972.003,972.00-1.56%330,900
Mar 11, 20264,100.004,129.004,029.004,035.004,035.001.18%223,700
Mar 10, 20263,982.004,022.003,950.003,988.003,988.001.94%468,600