kabutan

DIC Corporation(4631) Historical

4631
TSE Prime
DIC Corporation
3,746
JPY
-29
(-0.77%)
Dec 5, 3:09 pm JST
24.23
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
3,747.1
Dec 5, 3:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
3,965 JPY
52 Week Low Apr 9, 2025
2,447 JPY
Yearly High Nov 13, 2025
3,965 JPY
Yearly Low Apr 9, 2025
2,447 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,776 3,787 3,738 3,746 -29 -0.77% 499,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,737 3,778 3,734 3,775 +39 +1.04% 630,600
Dec 3, 2025 3,772 3,772 3,727 3,736 -36 -0.95% 629,800
Dec 2, 2025 3,792 3,813 3,761 3,772 -5 -0.13% 587,900
Dec 1, 2025 3,881 3,881 3,771 3,777 -102 -2.63% 1,036,000
Nov 28, 2025 3,873 3,900 3,853 3,879 +33 +0.86% 349,000
Nov 27, 2025 3,839 3,860 3,825 3,846 +12 +0.31% 359,400
Nov 26, 2025 3,840 3,865 3,820 3,834 +45 +1.19% 400,400
Nov 25, 2025 3,794 3,796 3,762 3,789 +52 +1.39% 390,400
Nov 21, 2025 3,704 3,760 3,701 3,737 +11 +0.30% 521,100
Nov 20, 2025 3,760 3,770 3,722 3,726 +11 +0.30% 348,700
Nov 19, 2025 3,746 3,762 3,707 3,715 -30 -0.80% 488,500
Nov 18, 2025 3,817 3,848 3,736 3,745 -110 -2.85% 618,300
Nov 17, 2025 3,833 3,862 3,811 3,855 -9 -0.23% 414,000
Nov 14, 2025 3,899 3,900 3,805 3,864 +11 +0.29% 654,500
Nov 13, 2025 3,799 3,965 3,716 3,853 +87 +2.31% 1,012,000
Nov 12, 2025 3,724 3,789 3,724 3,766 +43 +1.15% 440,800
Nov 11, 2025 3,715 3,739 3,683 3,723 +24 +0.65% 482,400
Nov 10, 2025 3,688 3,715 3,683 3,699 +21 +0.57% 453,200
Nov 7, 2025 3,650 3,678 3,643 3,678 +25 +0.68% 211,400
Nov 6, 2025 3,636 3,692 3,631 3,653 +19 +0.52% 386,300