DIC Corporation (TYO:4631)
Japan · Delayed Price · Currency is JPY 4,856.00
-75.00 (-1.52%)
Sep 4, 2026, 3:30 PM JST
DIC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,900.00 | 4,920.00 | 4,788.00 | 4,856.00 | 4,856.00 | -1.52% | 959,600 |
| Sep 3, 2026 | 4,993.00 | 5,030.00 | 4,906.00 | 4,931.00 | 4,931.00 | -0.46% | 534,200 |
| Sep 2, 2026 | 5,222.00 | 5,244.00 | 4,954.00 | 4,954.00 | 4,954.00 | -6.44% | 722,500 |
| Sep 1, 2026 | 5,048.00 | 5,295.00 | 5,017.00 | 5,295.00 | 5,295.00 | 5.08% | 1,232,000 |
| Aug 31, 2026 | 4,900.00 | 5,046.00 | 4,878.00 | 5,039.00 | 5,039.00 | 1.74% | 680,200 |
| Aug 28, 2026 | 5,024.00 | 5,055.00 | 4,943.00 | 4,953.00 | 4,953.00 | -1.43% | 600,300 |
| Aug 27, 2026 | 5,100.00 | 5,136.00 | 5,023.00 | 5,025.00 | 5,025.00 | -0.79% | 546,200 |
| Aug 26, 2026 | 5,114.00 | 5,148.00 | 5,061.00 | 5,065.00 | 5,065.00 | -0.59% | 447,800 |
| Aug 25, 2026 | 5,142.00 | 5,178.00 | 5,053.00 | 5,095.00 | 5,095.00 | -0.91% | 500,100 |
| Aug 24, 2026 | 5,180.00 | 5,229.00 | 5,130.00 | 5,142.00 | 5,142.00 | -0.92% | 418,500 |
| Aug 21, 2026 | 5,228.00 | 5,284.00 | 5,157.00 | 5,190.00 | 5,190.00 | -0.95% | 524,500 |
| Aug 20, 2026 | 5,297.00 | 5,297.00 | 5,171.00 | 5,240.00 | 5,240.00 | 0.42% | 608,700 |
| Aug 19, 2026 | 5,399.00 | 5,425.00 | 5,218.00 | 5,218.00 | 5,218.00 | -5.04% | 622,400 |
| Aug 18, 2026 | 5,488.00 | 5,568.00 | 5,449.00 | 5,495.00 | 5,495.00 | -1.29% | 837,000 |
| Aug 17, 2026 | 5,555.00 | 5,712.00 | 5,530.00 | 5,567.00 | 5,567.00 | 1.85% | 879,900 |
| Aug 14, 2026 | 5,575.00 | 5,665.00 | 5,451.00 | 5,466.00 | 5,466.00 | -3.68% | 773,600 |
| Aug 13, 2026 | 5,680.00 | 5,876.00 | 5,668.00 | 5,675.00 | 5,675.00 | 0.78% | 1,272,800 |
| Aug 12, 2026 | 5,478.00 | 5,781.00 | 5,382.00 | 5,631.00 | 5,631.00 | 4.70% | 2,824,900 |
| Aug 10, 2026 | 4,750.00 | 5,378.00 | 4,735.00 | 5,378.00 | 5,378.00 | 14.96% | 854,800 |
| Aug 7, 2026 | 4,686.00 | 4,716.00 | 4,643.00 | 4,678.00 | 4,678.00 | -0.66% | 544,400 |
| Aug 6, 2026 | 4,620.00 | 4,749.00 | 4,620.00 | 4,709.00 | 4,709.00 | 0.68% | 478,600 |
| Aug 5, 2026 | 4,533.00 | 4,679.00 | 4,508.00 | 4,677.00 | 4,677.00 | 5.41% | 441,300 |
| Aug 4, 2026 | 4,396.00 | 4,445.00 | 4,364.00 | 4,437.00 | 4,437.00 | 1.53% | 382,500 |
| Aug 3, 2026 | 4,380.00 | 4,392.00 | 4,270.00 | 4,370.00 | 4,370.00 | -1.22% | 464,100 |
| Jul 31, 2026 | 4,429.00 | 4,499.00 | 4,342.00 | 4,424.00 | 4,424.00 | 2.86% | 625,700 |
| Jul 30, 2026 | 4,300.00 | 4,364.00 | 4,266.00 | 4,301.00 | 4,301.00 | -1.33% | 1,329,300 |
| Jul 29, 2026 | 4,431.00 | 4,432.00 | 4,286.00 | 4,359.00 | 4,359.00 | -0.57% | 609,500 |
| Jul 28, 2026 | 4,479.00 | 4,499.00 | 4,356.00 | 4,384.00 | 4,384.00 | -3.37% | 451,200 |
| Jul 27, 2026 | 4,509.00 | 4,547.00 | 4,450.00 | 4,537.00 | 4,537.00 | 1.43% | 422,800 |
| Jul 24, 2026 | 4,474.00 | 4,493.00 | 4,420.00 | 4,473.00 | 4,473.00 | -1.56% | 466,800 |
| Jul 23, 2026 | 4,595.00 | 4,596.00 | 4,519.00 | 4,544.00 | 4,544.00 | -0.46% | 408,800 |
| Jul 22, 2026 | 4,570.00 | 4,644.00 | 4,501.00 | 4,565.00 | 4,565.00 | 1.44% | 394,800 |
| Jul 21, 2026 | 4,499.00 | 4,531.00 | 4,452.00 | 4,500.00 | 4,500.00 | 1.42% | 468,700 |
| Jul 17, 2026 | 4,533.00 | 4,574.00 | 4,380.00 | 4,437.00 | 4,437.00 | -2.70% | 504,000 |
| Jul 16, 2026 | 4,600.00 | 4,673.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.94% | 462,600 |
| Jul 15, 2026 | 4,650.00 | 4,692.00 | 4,586.00 | 4,650.00 | 4,650.00 | 1.53% | 659,100 |
| Jul 14, 2026 | 4,533.00 | 4,585.00 | 4,491.00 | 4,580.00 | 4,580.00 | 1.33% | 544,300 |
| Jul 13, 2026 | 4,722.00 | 4,733.00 | 4,505.00 | 4,520.00 | 4,520.00 | -3.00% | 480,100 |
| Jul 10, 2026 | 4,676.00 | 4,699.00 | 4,641.00 | 4,660.00 | 4,660.00 | -0.15% | 417,900 |
| Jul 9, 2026 | 4,829.00 | 4,838.00 | 4,649.00 | 4,667.00 | 4,667.00 | -2.47% | 442,700 |
| Jul 8, 2026 | 4,769.00 | 4,875.00 | 4,759.00 | 4,785.00 | 4,785.00 | 0.13% | 482,100 |
| Jul 7, 2026 | 4,869.00 | 4,903.00 | 4,779.00 | 4,779.00 | 4,779.00 | -1.50% | 403,900 |
| Jul 6, 2026 | 4,820.00 | 4,895.00 | 4,811.00 | 4,852.00 | 4,852.00 | 1.27% | 322,500 |
| Jul 3, 2026 | 4,768.00 | 4,823.00 | 4,712.00 | 4,791.00 | 4,791.00 | 0.02% | 294,800 |
| Jul 2, 2026 | 4,870.00 | 4,883.00 | 4,773.00 | 4,790.00 | 4,790.00 | -0.60% | 267,800 |
| Jul 1, 2026 | 4,852.00 | 4,870.00 | 4,778.00 | 4,819.00 | 4,819.00 | 0.15% | 454,600 |
| Jun 30, 2026 | 4,938.00 | 4,949.00 | 4,790.00 | 4,812.00 | 4,812.00 | -2.12% | 455,600 |
| Jun 29, 2026 | 4,985.00 | 4,990.00 | 4,838.00 | 4,916.00 | 4,916.00 | -1.09% | 493,300 |
| Jun 26, 2026 | 5,175.00 | 5,195.00 | 4,997.00 | 5,040.00 | 4,970.00 | -2.10% | 445,200 |
| Jun 25, 2026 | 5,137.00 | 5,176.00 | 5,098.00 | 5,148.00 | 5,076.50 | 2.78% | 339,200 |