Skip to main content
logo
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
4,852.00
+61.00 (1.27%)
Jul 6, 2026, 3:30 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20264,768.004,823.004,712.004,791.004,791.000.02%294,800
Jul 2, 20264,870.004,883.004,773.004,790.004,790.00-0.60%267,800
Jul 1, 20264,852.004,870.004,778.004,819.004,819.000.15%454,600
Jun 30, 20264,938.004,949.004,790.004,812.004,812.00-2.12%455,600
Jun 29, 20264,985.004,990.004,838.004,916.004,916.00-1.09%493,300
Jun 26, 20265,175.005,195.004,997.005,040.004,970.00-2.10%445,200
Jun 25, 20265,137.005,176.005,098.005,148.005,076.502.78%339,200
Jun 24, 20265,080.005,141.004,985.005,009.004,939.43-2.51%436,200
Jun 23, 20265,270.005,283.005,138.005,138.005,066.64-2.06%476,000
Jun 22, 20265,205.005,302.005,190.005,246.005,173.14-0.21%380,100
Jun 19, 20265,288.005,374.005,245.005,257.005,183.99-0.19%786,800
Jun 18, 20265,213.005,272.005,151.005,267.005,193.851.72%545,900
Jun 17, 20265,098.005,210.005,049.005,178.005,106.082.27%633,300
Jun 16, 20265,015.005,089.004,989.005,063.004,992.680.66%497,300
Jun 15, 20264,888.005,057.004,883.005,030.004,960.144.40%624,700
Jun 12, 20264,746.004,872.004,706.004,818.004,751.083.55%592,800
Jun 11, 20264,610.004,677.004,593.004,653.004,588.380.06%384,400
Jun 10, 20264,720.004,777.004,641.004,650.004,585.42-2.50%522,300
Jun 9, 20264,806.004,847.004,692.004,769.004,702.760.70%445,300
Jun 8, 20264,730.004,821.004,691.004,736.004,670.22-3.68%537,200
Jun 5, 20264,950.004,964.004,879.004,917.004,848.71-0.04%382,500
Jun 4, 20264,954.004,960.004,762.004,919.004,850.68-1.26%588,200
Jun 3, 20264,942.005,029.004,930.004,982.004,912.810.52%584,400
Jun 2, 20264,908.005,032.004,829.004,956.004,887.170.36%568,900
Jun 1, 20264,790.004,945.004,714.004,938.004,869.422.17%961,100
May 29, 20264,834.004,897.004,796.004,833.004,765.880.96%934,000
May 28, 20264,820.004,883.004,724.004,787.004,720.51-2.09%724,300
May 27, 20264,960.004,960.004,846.004,889.004,821.10-0.59%702,400
May 26, 20264,829.004,951.004,809.004,918.004,849.691.21%878,800
May 25, 20264,725.004,870.004,717.004,859.004,791.514.09%837,500
May 22, 20264,632.004,688.004,573.004,668.004,603.170.89%697,900
May 21, 20264,514.004,689.004,475.004,627.004,562.743.81%965,400
May 20, 20264,445.004,508.004,336.004,457.004,395.10-0.13%1,202,900
May 19, 20264,470.004,475.004,372.004,463.004,401.010.45%889,100
May 18, 20264,332.004,508.004,251.004,443.004,381.295.81%1,834,300
May 15, 20263,772.004,385.003,733.004,199.004,140.6810.82%2,771,100
May 14, 20263,755.003,816.003,743.003,789.003,736.380.91%656,100
May 13, 20263,699.003,780.003,682.003,755.003,702.851.51%698,100
May 12, 20263,660.003,720.003,650.003,699.003,647.630.85%403,700
May 11, 20263,645.003,693.003,630.003,668.003,617.060.41%459,300
May 8, 20263,667.003,674.003,610.003,653.003,602.26-1.96%525,100
May 7, 20263,630.003,740.003,614.003,726.003,674.254.08%686,000
May 1, 20263,557.003,599.003,526.003,580.003,530.28-0.11%323,500
Apr 30, 20263,559.003,584.003,498.003,584.003,534.22-0.22%475,400
Apr 28, 20263,581.003,599.003,560.003,592.003,542.110.22%398,400
Apr 27, 20263,591.003,611.003,560.003,584.003,534.22-0.61%452,700
Apr 24, 20263,660.003,666.003,584.003,606.003,555.92-0.52%302,100
Apr 23, 20263,701.003,705.003,613.003,625.003,574.65-2.11%384,000
Apr 22, 20263,730.003,754.003,702.003,703.003,651.57-0.94%308,800
Apr 21, 20263,735.003,754.003,723.003,738.003,686.080.75%322,100