Skip to main content
logo
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
5,030.00
+212.00 (4.40%)
Jun 15, 2026, 3:30 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20264,746.004,872.004,706.004,818.004,818.003.55%592,800
Jun 11, 20264,610.004,677.004,593.004,653.004,653.000.06%384,400
Jun 10, 20264,720.004,777.004,641.004,650.004,650.00-2.50%522,300
Jun 9, 20264,806.004,847.004,692.004,769.004,769.000.70%445,300
Jun 8, 20264,730.004,821.004,691.004,736.004,736.00-3.68%537,200
Jun 5, 20264,950.004,964.004,879.004,917.004,917.00-0.04%382,500
Jun 4, 20264,954.004,960.004,762.004,919.004,919.00-1.26%588,200
Jun 3, 20264,942.005,029.004,930.004,982.004,982.000.52%584,400
Jun 2, 20264,908.005,032.004,829.004,956.004,956.000.36%568,900
Jun 1, 20264,790.004,945.004,714.004,938.004,938.002.17%961,100
May 29, 20264,834.004,897.004,796.004,833.004,833.000.96%934,000
May 28, 20264,820.004,883.004,724.004,787.004,787.00-2.09%724,300
May 27, 20264,960.004,960.004,846.004,889.004,889.00-0.59%702,400
May 26, 20264,829.004,951.004,809.004,918.004,918.001.21%878,800
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