DIC Corporation (TYO:4631)
Japan · Delayed Price · Currency is JPY 5,680.00
+302.00 (5.62%)
Aug 12, 2026, 1:00 PM JST
DIC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,080.00 | 5,141.00 | 4,985.00 | 5,009.00 | 4,939.43 | -2.51% | 436,200 |
| Jun 23, 2026 | 5,270.00 | 5,283.00 | 5,138.00 | 5,138.00 | 5,066.64 | -2.06% | 476,000 |
| Jun 22, 2026 | 5,205.00 | 5,302.00 | 5,190.00 | 5,246.00 | 5,173.14 | -0.21% | 380,100 |
| Jun 19, 2026 | 5,288.00 | 5,374.00 | 5,245.00 | 5,257.00 | 5,183.99 | -0.19% | 786,800 |
| Jun 18, 2026 | 5,213.00 | 5,272.00 | 5,151.00 | 5,267.00 | 5,193.85 | 1.72% | 545,900 |
| Jun 17, 2026 | 5,098.00 | 5,210.00 | 5,049.00 | 5,178.00 | 5,106.08 | 2.27% | 633,300 |
| Jun 16, 2026 | 5,015.00 | 5,089.00 | 4,989.00 | 5,063.00 | 4,992.68 | 0.66% | 497,300 |
| Jun 15, 2026 | 4,888.00 | 5,057.00 | 4,883.00 | 5,030.00 | 4,960.14 | 4.40% | 624,700 |
| Jun 12, 2026 | 4,746.00 | 4,872.00 | 4,706.00 | 4,818.00 | 4,751.08 | 3.55% | 592,800 |
| Jun 11, 2026 | 4,610.00 | 4,677.00 | 4,593.00 | 4,653.00 | 4,588.38 | 0.06% | 384,400 |
| Jun 10, 2026 | 4,720.00 | 4,777.00 | 4,641.00 | 4,650.00 | 4,585.42 | -2.50% | 522,300 |
| Jun 9, 2026 | 4,806.00 | 4,847.00 | 4,692.00 | 4,769.00 | 4,702.76 | 0.70% | 445,300 |
| Jun 8, 2026 | 4,730.00 | 4,821.00 | 4,691.00 | 4,736.00 | 4,670.22 | -3.68% | 537,200 |
| Jun 5, 2026 | 4,950.00 | 4,964.00 | 4,879.00 | 4,917.00 | 4,848.71 | -0.04% | 382,500 |
| Jun 4, 2026 | 4,954.00 | 4,960.00 | 4,762.00 | 4,919.00 | 4,850.68 | -1.26% | 588,200 |
| Jun 3, 2026 | 4,942.00 | 5,029.00 | 4,930.00 | 4,982.00 | 4,912.81 | 0.52% | 584,400 |
| Jun 2, 2026 | 4,908.00 | 5,032.00 | 4,829.00 | 4,956.00 | 4,887.17 | 0.36% | 568,900 |
| Jun 1, 2026 | 4,790.00 | 4,945.00 | 4,714.00 | 4,938.00 | 4,869.42 | 2.17% | 961,100 |