kabutan

DIC Corporation(4631) Historical

4631
TSE Prime
DIC Corporation
3,557.0
JPY
-35.0
(-0.97%)
Apr 30, 1:43 pm JST
22.18
USD
Apr 30, 12:45 am EDT
Result
PTS
outside of trading hours
3,553.8
Apr 30, 1:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
4,632.0 JPY
52 Week Low May 19, 2025
2,671.0 JPY
Yearly High Mar 2, 2026
4,632.0 JPY
Yearly Low Apr 27, 2026
3,560.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,559 3,564 3,498 3,557 -35 -0.97% 201,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,581.0 3,599.0 3,560.0 3,592.0 +8.0 +0.22% 398,400
Apr 27, 2026 3,591.0 3,611.0 3,560.0 3,584.0 -22.0 -0.61% 452,700
Apr 24, 2026 3,660.0 3,666.0 3,584.0 3,606.0 -19.0 -0.52% 302,100
Apr 23, 2026 3,701.0 3,705.0 3,613.0 3,625.0 -78.0 -2.11% 384,000
Apr 22, 2026 3,730.0 3,754.0 3,702.0 3,703.0 -35.0 -0.94% 308,800
Apr 21, 2026 3,735.0 3,754.0 3,723.0 3,738.0 +28.0 +0.75% 322,100
Apr 20, 2026 3,754.0 3,769.0 3,698.0 3,710.0 -37.0 -0.99% 285,300
Apr 17, 2026 3,763.0 3,780.0 3,733.0 3,747.0 -9.0 -0.24% 334,100
Apr 16, 2026 3,755.0 3,775.0 3,740.0 3,756.0 +23.0 +0.62% 343,100
Apr 15, 2026 3,720.0 3,749.0 3,703.0 3,733.0 +29.0 +0.78% 318,700
Apr 14, 2026 3,758.0 3,780.0 3,685.0 3,704.0 -23.0 -0.62% 304,700
Apr 13, 2026 3,751.0 3,782.0 3,709.0 3,727.0 -49.0 -1.30% 298,500
Apr 10, 2026 3,780.0 3,815.0 3,761.0 3,776.0 -4.0 -0.11% 247,200
Apr 9, 2026 3,823.0 3,839.0 3,771.0 3,780.0 -33.0 -0.87% 320,400
Apr 8, 2026 3,809.0 3,822.0 3,769.0 3,813.0 +124.0 +3.36% 448,100
Apr 7, 2026 3,699.0 3,711.0 3,669.0 3,689.0 +17.0 +0.46% 261,700
Apr 6, 2026 3,681.0 3,705.0 3,661.0 3,672.0 -9.0 -0.24% 262,000
Apr 3, 2026 3,665.0 3,700.0 3,663.0 3,681.0 +36.0 +0.99% 266,200
Apr 2, 2026 3,746.0 3,772.0 3,645.0 3,645.0 -94.0 -2.51% 416,900
Apr 1, 2026 3,750.0 3,750.0 3,670.0 3,739.0 +83.0 +2.27% 361,400