DIC Corporation (TYO:4631)
Japan · Delayed Price · Currency is JPY 4,796.00
-169.00 (-3.40%)
Nov 4, 2026, 3:30 PM JST
DIC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,950.00 | 4,972.00 | 4,656.00 | 4,796.00 | 4,796.00 | -3.40% | 617,200 |
| Nov 2, 2026 | 4,942.00 | 4,995.00 | 4,889.00 | 4,965.00 | 4,965.00 | 0.57% | 305,200 |
| Oct 30, 2026 | 4,979.00 | 5,042.00 | 4,912.00 | 4,937.00 | 4,937.00 | -1.48% | 299,500 |
| Oct 29, 2026 | 5,048.00 | 5,060.00 | 4,948.00 | 5,011.00 | 5,011.00 | 0.46% | 537,300 |
| Oct 28, 2026 | 5,000.00 | 5,067.00 | 4,978.00 | 4,988.00 | 4,988.00 | 1.30% | 418,600 |
| Oct 27, 2026 | 4,859.00 | 4,950.00 | 4,842.00 | 4,924.00 | 4,924.00 | 2.71% | 304,700 |
| Oct 26, 2026 | 4,813.00 | 4,838.00 | 4,769.00 | 4,794.00 | 4,794.00 | -0.02% | 268,000 |
| Oct 23, 2026 | 4,791.00 | 4,799.00 | 4,655.00 | 4,795.00 | 4,795.00 | -0.25% | 363,600 |
| Oct 22, 2026 | 4,928.00 | 4,958.00 | 4,791.00 | 4,807.00 | 4,807.00 | -2.63% | 354,900 |
| Oct 21, 2026 | 5,007.00 | 5,007.00 | 4,902.00 | 4,937.00 | 4,937.00 | - | 342,300 |
| Oct 20, 2026 | 5,110.00 | 5,128.00 | 4,915.00 | 4,937.00 | 4,937.00 | -3.44% | 390,100 |
| Oct 19, 2026 | 5,058.00 | 5,140.00 | 5,000.00 | 5,113.00 | 5,113.00 | 1.01% | 309,700 |
| Oct 16, 2026 | 5,059.00 | 5,065.00 | 4,984.00 | 5,062.00 | 5,062.00 | 1.95% | 317,000 |
| Oct 15, 2026 | 5,077.00 | 5,114.00 | 4,921.00 | 4,965.00 | 4,965.00 | -3.31% | 487,100 |
| Oct 14, 2026 | 5,080.00 | 5,188.00 | 5,034.00 | 5,135.00 | 5,135.00 | 2.09% | 442,300 |
| Oct 13, 2026 | 4,999.00 | 5,065.00 | 4,942.00 | 5,030.00 | 5,030.00 | 0.16% | 347,100 |
| Oct 9, 2026 | 4,954.00 | 5,042.00 | 4,935.00 | 5,022.00 | 5,022.00 | 0.46% | 417,600 |
| Oct 8, 2026 | 5,086.00 | 5,086.00 | 4,988.00 | 4,999.00 | 4,999.00 | -2.02% | 420,100 |
| Oct 7, 2026 | 5,023.00 | 5,138.00 | 5,010.00 | 5,102.00 | 5,102.00 | 1.57% | 538,200 |
| Oct 6, 2026 | 4,977.00 | 5,027.00 | 4,951.00 | 5,023.00 | 5,023.00 | 0.94% | 418,400 |
| Oct 5, 2026 | 4,945.00 | 4,981.00 | 4,935.00 | 4,976.00 | 4,976.00 | 1.90% | 363,400 |
| Oct 2, 2026 | 4,906.00 | 4,935.00 | 4,883.00 | 4,883.00 | 4,883.00 | -1.87% | 373,400 |
| Oct 1, 2026 | 4,950.00 | 4,998.00 | 4,901.00 | 4,976.00 | 4,976.00 | 0.53% | 453,000 |
| Sep 30, 2026 | 4,841.00 | 4,950.00 | 4,825.00 | 4,950.00 | 4,950.00 | 3.02% | 591,100 |
| Sep 29, 2026 | 4,783.00 | 4,822.00 | 4,738.00 | 4,805.00 | 4,805.00 | 0.02% | 377,200 |
| Sep 28, 2026 | 4,895.00 | 4,895.00 | 4,804.00 | 4,804.00 | 4,804.00 | -0.87% | 475,900 |
| Sep 25, 2026 | 4,793.00 | 4,879.00 | 4,759.00 | 4,846.00 | 4,846.00 | 0.69% | 523,400 |
| Sep 24, 2026 | 4,775.00 | 4,843.00 | 4,773.00 | 4,813.00 | 4,813.00 | 1.22% | 440,100 |
| Sep 18, 2026 | 4,857.00 | 4,899.00 | 4,740.00 | 4,755.00 | 4,755.00 | -1.82% | 604,300 |
| Sep 17, 2026 | 4,810.00 | 4,843.00 | 4,789.00 | 4,843.00 | 4,843.00 | 1.17% | 426,300 |
| Sep 16, 2026 | 4,692.00 | 4,809.00 | 4,667.00 | 4,787.00 | 4,787.00 | 3.23% | 656,600 |
| Sep 15, 2026 | 4,596.00 | 4,697.00 | 4,576.00 | 4,637.00 | 4,637.00 | 0.26% | 454,000 |
| Sep 14, 2026 | 4,525.00 | 4,644.00 | 4,514.00 | 4,625.00 | 4,625.00 | 0.28% | 572,900 |
| Sep 11, 2026 | 4,530.00 | 4,637.00 | 4,505.00 | 4,612.00 | 4,612.00 | -0.71% | 591,500 |
| Sep 10, 2026 | 4,603.00 | 4,665.00 | 4,563.00 | 4,645.00 | 4,645.00 | -0.02% | 797,300 |
| Sep 9, 2026 | 4,636.00 | 4,705.00 | 4,606.00 | 4,646.00 | 4,646.00 | 0.82% | 536,500 |
| Sep 8, 2026 | 4,811.00 | 4,850.00 | 4,608.00 | 4,608.00 | 4,608.00 | -5.59% | 809,000 |
| Sep 7, 2026 | 4,860.00 | 4,940.00 | 4,827.00 | 4,881.00 | 4,881.00 | 0.51% | 638,800 |
| 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 |