DIC Corporation (TYO:4631)
Japan · Delayed Price · Currency is JPY 4,992.00
-143.00 (-2.78%)
Oct 15, 2026, 1:55 PM JST
DIC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,077.00 | 5,114.00 | 4,921.00 | 4,992.00 | 4,992.00 | -2.78% | 247,500 |
| 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 |
| 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 |