kabutan

DIC Corporation(4631) Historical

4631
TSE Prime
DIC Corporation
3,759.0
JPY
+69.0
(+1.87%)
Dec 12, 3:30 pm JST
24.12
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
3,762
Dec 12, 9:28 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
3,965.0 JPY
52 Week Low Apr 9, 2025
2,447.0 JPY
Yearly High Nov 13, 2025
3,965.0 JPY
Yearly Low Apr 9, 2025
2,447.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,730 3,759 3,718 3,759 +69 +1.87% 426,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,779.0 3,779.0 3,690.0 3,690.0 -65.0 -1.73% 743,800
Dec 10, 2025 3,760.0 3,781.0 3,742.0 3,755.0 +1.0 +0.03% 375,500
Dec 9, 2025 3,776.0 3,784.0 3,745.0 3,754.0 -13.0 -0.35% 367,800
Dec 8, 2025 3,740.0 3,767.0 3,712.0 3,767.0 +27.0 +0.72% 624,100
Dec 5, 2025 3,776.0 3,787.0 3,738.0 3,740.0 -35.0 -0.93% 615,000
Dec 4, 2025 3,737.0 3,778.0 3,734.0 3,775.0 +39.0 +1.04% 630,600
Dec 3, 2025 3,772.0 3,772.0 3,727.0 3,736.0 -36.0 -0.95% 629,800
Dec 2, 2025 3,792.0 3,813.0 3,761.0 3,772.0 -5.0 -0.13% 587,900
Dec 1, 2025 3,881.0 3,881.0 3,771.0 3,777.0 -102.0 -2.63% 1,036,000
Nov 28, 2025 3,873.0 3,900.0 3,853.0 3,879.0 +33.0 +0.86% 349,000
Nov 27, 2025 3,839.0 3,860.0 3,825.0 3,846.0 +12.0 +0.31% 359,400
Nov 26, 2025 3,840.0 3,865.0 3,820.0 3,834.0 +45.0 +1.19% 400,400
Nov 25, 2025 3,794.0 3,796.0 3,762.0 3,789.0 +52.0 +1.39% 390,400
Nov 21, 2025 3,704.0 3,760.0 3,701.0 3,737.0 +11.0 +0.30% 521,100
Nov 20, 2025 3,760.0 3,770.0 3,722.0 3,726.0 +11.0 +0.30% 348,700
Nov 19, 2025 3,746.0 3,762.0 3,707.0 3,715.0 -30.0 -0.80% 488,500
Nov 18, 2025 3,817.0 3,848.0 3,736.0 3,745.0 -110.0 -2.85% 618,300
Nov 17, 2025 3,833.0 3,862.0 3,811.0 3,855.0 -9.0 -0.23% 414,000
Nov 14, 2025 3,899.0 3,900.0 3,805.0 3,864.0 +11.0 +0.29% 654,500
Nov 13, 2025 3,799.0 3,965.0 3,716.0 3,853.0 +87.0 +2.31% 1,012,000