Skip to main content
logo
DIC Corporation (TYO:4631)
Japan flag Japan · Delayed Price · Currency is JPY
3,580.00
-4.00 (-0.11%)
May 1, 2026, 3:30 PM JST

DIC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 9, 20263,920.003,960.003,833.003,912.003,912.00-6.86%686,300
Mar 6, 20264,104.004,201.004,104.004,200.004,200.000.74%398,800
Mar 5, 20264,249.004,276.004,147.004,169.004,169.002.03%487,700
Mar 4, 20264,128.004,215.004,035.004,086.004,086.00-5.81%797,200
Mar 3, 20264,559.004,563.004,334.004,338.004,338.00-6.19%779,400
Mar 2, 20264,539.004,632.004,447.004,624.004,624.004.40%994,400
Feb 27, 20264,358.004,431.004,331.004,429.004,429.001.26%483,300
Feb 26, 20264,296.004,374.004,283.004,374.004,374.002.65%541,800
Feb 25, 20264,396.004,396.004,236.004,261.004,261.00-3.07%690,400
Feb 24, 20264,325.004,443.004,310.004,396.004,396.001.90%565,200
Feb 20, 20264,292.004,365.004,225.004,314.004,314.00-0.87%855,400
Feb 19, 20264,285.004,360.004,242.004,352.004,352.002.23%777,900
Feb 18, 20264,280.004,286.004,234.004,257.004,257.00-0.88%722,400