DIC Corporation 4631
TSE · Japan · Process Industries
¥4,883.00-93.00 (-1.87%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,883.00 | -1.87% | ¥4,906.00 | ¥4,935.00 | ¥4,883.00 | 373.40K |
| 2026-10-01 | ¥4,976.00 | +0.53% | ¥4,950.00 | ¥4,998.00 | ¥4,901.00 | 453.00K |
| 2026-09-30 | ¥4,950.00 | +3.02% | ¥4,841.00 | ¥4,950.00 | ¥4,825.00 | 591.10K |
| 2026-09-29 | ¥4,805.00 | +0.02% | ¥4,783.00 | ¥4,822.00 | ¥4,738.00 | 377.20K |
| 2026-09-28 | ¥4,804.00 | -0.87% | ¥4,895.00 | ¥4,895.00 | ¥4,804.00 | 475.90K |
| 2026-09-25 | ¥4,846.00 | +0.69% | ¥4,793.00 | ¥4,879.00 | ¥4,759.00 | 523.40K |
| 2026-09-24 | ¥4,813.00 | +1.22% | ¥4,775.00 | ¥4,843.00 | ¥4,773.00 | 440.10K |
| 2026-09-18 | ¥4,755.00 | -1.82% | ¥4,857.00 | ¥4,899.00 | ¥4,740.00 | 604.30K |
| 2026-09-17 | ¥4,843.00 | +1.17% | ¥4,810.00 | ¥4,843.00 | ¥4,789.00 | 426.30K |
| 2026-09-16 | ¥4,787.00 | +3.23% | ¥4,692.00 | ¥4,809.00 | ¥4,667.00 | 656.60K |
| 2026-09-15 | ¥4,637.00 | +0.26% | ¥4,596.00 | ¥4,697.00 | ¥4,576.00 | 454.00K |
| 2026-09-14 | ¥4,625.00 | +0.28% | ¥4,525.00 | ¥4,644.00 | ¥4,514.00 | 572.90K |
| 2026-09-11 | ¥4,612.00 | -0.71% | ¥4,530.00 | ¥4,637.00 | ¥4,505.00 | 591.50K |
| 2026-09-10 | ¥4,645.00 | -0.02% | ¥4,603.00 | ¥4,665.00 | ¥4,563.00 | 797.30K |
| 2026-09-09 | ¥4,646.00 | +0.82% | ¥4,636.00 | ¥4,705.00 | ¥4,606.00 | 536.50K |
| 2026-09-08 | ¥4,608.00 | -5.59% | ¥4,811.00 | ¥4,850.00 | ¥4,608.00 | 809.00K |
| 2026-09-07 | ¥4,881.00 | +0.51% | ¥4,860.00 | ¥4,940.00 | ¥4,827.00 | 638.80K |
| 2026-09-04 | ¥4,856.00 | -1.52% | ¥4,900.00 | ¥4,920.00 | ¥4,788.00 | 959.60K |
| 2026-09-03 | ¥4,931.00 | -0.46% | ¥4,993.00 | ¥5,030.00 | ¥4,906.00 | 534.20K |
| 2026-09-02 | ¥4,954.00 | -6.44% | ¥5,222.00 | ¥5,244.00 | ¥4,954.00 | 722.50K |
| 2026-09-01 | ¥5,295.00 | +5.08% | ¥5,048.00 | ¥5,295.00 | ¥5,017.00 | 1.23M |
| 2026-08-31 | ¥5,039.00 | +1.74% | ¥4,900.00 | ¥5,046.00 | ¥4,878.00 | 680.20K |
| 2026-08-28 | ¥4,953.00 | -1.43% | ¥5,024.00 | ¥5,055.00 | ¥4,943.00 | 600.30K |
| 2026-08-27 | ¥5,025.00 | -0.79% | ¥5,100.00 | ¥5,136.00 | ¥5,023.00 | 546.20K |
| 2026-08-26 | ¥5,065.00 | -0.59% | ¥5,114.00 | ¥5,148.00 | ¥5,061.00 | 447.80K |
| 2026-08-25 | ¥5,095.00 | -0.91% | ¥5,142.00 | ¥5,178.00 | ¥5,053.00 | 500.10K |
| 2026-08-24 | ¥5,142.00 | -0.92% | ¥5,180.00 | ¥5,229.00 | ¥5,130.00 | 418.50K |
| 2026-08-21 | ¥5,190.00 | -0.95% | ¥5,228.00 | ¥5,284.00 | ¥5,157.00 | 524.50K |
| 2026-08-20 | ¥5,240.00 | +0.42% | ¥5,297.00 | ¥5,297.00 | ¥5,171.00 | 608.70K |
| 2026-08-19 | ¥5,218.00 | -5.04% | ¥5,399.00 | ¥5,425.00 | ¥5,218.00 | 622.40K |
| 2026-08-18 | ¥5,495.00 | -1.29% | ¥5,488.00 | ¥5,568.00 | ¥5,449.00 | 837.00K |
| 2026-08-17 | ¥5,567.00 | +1.85% | ¥5,555.00 | ¥5,712.00 | ¥5,530.00 | 879.90K |
| 2026-08-14 | ¥5,466.00 | -3.68% | ¥5,575.00 | ¥5,665.00 | ¥5,451.00 | 773.60K |
| 2026-08-13 | ¥5,675.00 | +0.78% | ¥5,680.00 | ¥5,876.00 | ¥5,668.00 | 1.27M |
| 2026-08-12 | ¥5,631.00 | +4.70% | ¥5,478.00 | ¥5,781.00 | ¥5,382.00 | 2.82M |
| 2026-08-10 | ¥5,378.00 | +14.96% | ¥4,750.00 | ¥5,378.00 | ¥4,735.00 | 854.80K |
| 2026-08-07 | ¥4,678.00 | -0.66% | ¥4,686.00 | ¥4,716.00 | ¥4,643.00 | 544.40K |
| 2026-08-06 | ¥4,709.00 | +0.68% | ¥4,620.00 | ¥4,749.00 | ¥4,620.00 | 478.60K |
| 2026-08-05 | ¥4,677.00 | +5.41% | ¥4,533.00 | ¥4,679.00 | ¥4,508.00 | 441.30K |
| 2026-08-04 | ¥4,437.00 | +1.53% | ¥4,396.00 | ¥4,445.00 | ¥4,364.00 | 382.50K |
| 2026-08-03 | ¥4,370.00 | -1.22% | ¥4,380.00 | ¥4,392.00 | ¥4,270.00 | 464.10K |
| 2026-07-31 | ¥4,424.00 | +2.86% | ¥4,429.00 | ¥4,499.00 | ¥4,342.00 | 625.70K |
| 2026-07-30 | ¥4,301.00 | -1.33% | ¥4,300.00 | ¥4,364.00 | ¥4,266.00 | 1.33M |
| 2026-07-29 | ¥4,359.00 | -0.57% | ¥4,431.00 | ¥4,432.00 | ¥4,286.00 | 609.50K |
| 2026-07-28 | ¥4,384.00 | -3.37% | ¥4,479.00 | ¥4,499.00 | ¥4,356.00 | 451.20K |
| 2026-07-27 | ¥4,537.00 | +1.43% | ¥4,509.00 | ¥4,547.00 | ¥4,450.00 | 422.80K |
| 2026-07-24 | ¥4,473.00 | -1.56% | ¥4,474.00 | ¥4,493.00 | ¥4,420.00 | 466.80K |
| 2026-07-23 | ¥4,544.00 | -0.46% | ¥4,595.00 | ¥4,596.00 | ¥4,519.00 | 408.80K |
| 2026-07-22 | ¥4,565.00 | +1.44% | ¥4,570.00 | ¥4,644.00 | ¥4,501.00 | 394.80K |
| 2026-07-21 | ¥4,500.00 | +1.42% | ¥4,499.00 | ¥4,531.00 | ¥4,452.00 | 468.70K |
| 2026-07-17 | ¥4,437.00 | -2.70% | ¥4,533.00 | ¥4,574.00 | ¥4,380.00 | 504.00K |
| 2026-07-16 | ¥4,560.00 | -1.94% | ¥4,600.00 | ¥4,673.00 | ¥4,560.00 | 462.60K |
| 2026-07-15 | ¥4,650.00 | +1.53% | ¥4,650.00 | ¥4,692.00 | ¥4,586.00 | 659.10K |
| 2026-07-14 | ¥4,580.00 | +1.33% | ¥4,533.00 | ¥4,585.00 | ¥4,491.00 | 544.30K |
| 2026-07-13 | ¥4,520.00 | -3.00% | ¥4,722.00 | ¥4,733.00 | ¥4,505.00 | 480.10K |
| 2026-07-10 | ¥4,660.00 | -0.15% | ¥4,676.00 | ¥4,699.00 | ¥4,641.00 | 417.90K |
| 2026-07-09 | ¥4,667.00 | -2.47% | ¥4,829.00 | ¥4,838.00 | ¥4,649.00 | 442.70K |
| 2026-07-08 | ¥4,785.00 | +0.13% | ¥4,769.00 | ¥4,875.00 | ¥4,759.00 | 482.10K |
| 2026-07-07 | ¥4,779.00 | -1.50% | ¥4,869.00 | ¥4,903.00 | ¥4,779.00 | 403.90K |
| 2026-07-06 | ¥4,852.00 | +1.27% | ¥4,820.00 | ¥4,895.00 | ¥4,811.00 | 322.50K |
| 2026-07-03 | ¥4,791.00 | +0.02% | ¥4,768.00 | ¥4,823.00 | ¥4,712.00 | 294.80K |
| 2026-07-02 | ¥4,790.00 | -0.60% | ¥4,870.00 | ¥4,883.00 | ¥4,773.00 | 267.80K |
| 2026-07-01 | ¥4,819.00 | +0.15% | ¥4,852.00 | ¥4,870.00 | ¥4,778.00 | 454.60K |
| 2026-06-30 | ¥4,812.00 | -2.12% | ¥4,938.00 | ¥4,949.00 | ¥4,790.00 | 455.60K |
| 2026-06-29 | ¥4,916.00 | -2.46% | ¥4,985.00 | ¥4,990.00 | ¥4,838.00 | 493.30K |
| 2026-06-26 | ¥5,040.00 | -2.10% | ¥5,175.00 | ¥5,195.00 | ¥4,997.00 | 445.20K |
| 2026-06-25 | ¥5,148.00 | +2.78% | ¥5,137.00 | ¥5,176.00 | ¥5,098.00 | 339.20K |
| 2026-06-24 | ¥5,009.00 | -2.51% | ¥5,080.00 | ¥5,141.00 | ¥4,985.00 | 436.20K |
| 2026-06-23 | ¥5,138.00 | -2.06% | ¥5,270.00 | ¥5,283.00 | ¥5,138.00 | 476.00K |
| 2026-06-22 | ¥5,246.00 | -0.21% | ¥5,205.00 | ¥5,302.00 | ¥5,190.00 | 380.10K |
| 2026-06-19 | ¥5,257.00 | -0.19% | ¥5,288.00 | ¥5,374.00 | ¥5,245.00 | 786.80K |
| 2026-06-18 | ¥5,267.00 | +1.72% | ¥5,213.00 | ¥5,272.00 | ¥5,151.00 | 545.90K |
| 2026-06-17 | ¥5,178.00 | +2.27% | ¥5,098.00 | ¥5,210.00 | ¥5,049.00 | 633.30K |
| 2026-06-16 | ¥5,063.00 | +0.66% | ¥5,015.00 | ¥5,089.00 | ¥4,989.00 | 497.30K |
| 2026-06-15 | ¥5,030.00 | +4.40% | ¥4,888.00 | ¥5,057.00 | ¥4,883.00 | 624.70K |
| 2026-06-12 | ¥4,818.00 | +3.55% | ¥4,746.00 | ¥4,872.00 | ¥4,706.00 | 592.80K |
| 2026-06-11 | ¥4,653.00 | +0.06% | ¥4,610.00 | ¥4,677.00 | ¥4,593.00 | 384.40K |
| 2026-06-10 | ¥4,650.00 | -2.50% | ¥4,720.00 | ¥4,777.00 | ¥4,641.00 | 522.30K |
| 2026-06-09 | ¥4,769.00 | +0.70% | ¥4,806.00 | ¥4,847.00 | ¥4,692.00 | 445.30K |
| 2026-06-08 | ¥4,736.00 | -3.68% | ¥4,730.00 | ¥4,821.00 | ¥4,691.00 | 537.20K |
| 2026-06-05 | ¥4,917.00 | -0.04% | ¥4,950.00 | ¥4,964.00 | ¥4,879.00 | 382.50K |
| 2026-06-04 | ¥4,919.00 | -1.26% | ¥4,954.00 | ¥4,960.00 | ¥4,762.00 | 588.20K |
| 2026-06-03 | ¥4,982.00 | +0.52% | ¥4,942.00 | ¥5,029.00 | ¥4,930.00 | 584.40K |
| 2026-06-02 | ¥4,956.00 | +0.36% | ¥4,908.00 | ¥5,032.00 | ¥4,829.00 | 568.90K |
| 2026-06-01 | ¥4,938.00 | +2.17% | ¥4,790.00 | ¥4,945.00 | ¥4,714.00 | 961.10K |
| 2026-05-29 | ¥4,833.00 | +0.96% | ¥4,834.00 | ¥4,897.00 | ¥4,796.00 | 934.00K |
| 2026-05-28 | ¥4,787.00 | -2.09% | ¥4,820.00 | ¥4,883.00 | ¥4,724.00 | 724.30K |
| 2026-05-27 | ¥4,889.00 | -0.59% | ¥4,960.00 | ¥4,960.00 | ¥4,846.00 | 702.40K |
| 2026-05-26 | ¥4,918.00 | +1.21% | ¥4,829.00 | ¥4,951.00 | ¥4,809.00 | 878.80K |
| 2026-05-25 | ¥4,859.00 | +4.09% | ¥4,725.00 | ¥4,870.00 | ¥4,717.00 | 837.50K |