kabutan

DIC Corporation(4631) Historical

4631
TSE Prime
DIC Corporation
3,557.0
JPY
-35.0
(-0.97%)
Apr 30, 1:51 pm JST
22.16
USD
Apr 30, 12:51 am EDT
Result
PTS
outside of trading hours
3,557
Apr 30, 1:46 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,591 3,611 3,498 3,557 -49 -1.36% 1,058,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,754.0 3,769.0 3,584.0 3,606.0 -141.0 -3.76% 1,602,300
Apr 17, 2026 3,751.0 3,782.0 3,685.0 3,747.0 -29.0 -0.77% 1,599,100
Apr 10, 2026 3,681.0 3,839.0 3,661.0 3,776.0 +95.0 +2.58% 1,539,400
Apr 3, 2026 3,642.0 3,772.0 3,606.0 3,681.0 -85.0 -2.26% 1,869,800
Mar 27, 2026 3,747.0 3,869.0 3,648.0 3,766.0 -78.0 -2.03% 1,952,700
Mar 19, 2026 3,967.0 4,014.0 3,822.0 3,844.0 -146.0 -3.66% 1,601,700
Mar 13, 2026 3,920.0 4,129.0 3,833.0 3,990.0 -210.0 -5.00% 2,164,900
Mar 6, 2026 4,539.0 4,632.0 4,035.0 4,200.0 -229.0 -5.17% 3,457,500
Feb 27, 2026 4,325.0 4,443.0 4,236.0 4,429.0 +115.0 +2.67% 2,280,700
Feb 20, 2026 4,300.0 4,365.0 4,120.0 4,314.0 +64.0 +1.51% 5,300,700
Feb 13, 2026 4,050.0 4,368.0 4,030.0 4,250.0 +280.0 +7.05% 3,388,700
Feb 6, 2026 3,784.0 4,004.0 3,719.0 3,970.0 +190.0 +5.03% 4,342,200
Jan 30, 2026 3,747.0 3,783.0 3,656.0 3,780.0 +3.0 +0.08% 2,430,900
Jan 23, 2026 3,733.0 3,783.0 3,606.0 3,777.0 +10.0 +0.27% 3,580,100
Jan 16, 2026 3,657.0 3,777.0 3,635.0 3,767.0 +138.0 +3.80% 2,935,300
Jan 9, 2026 3,653.0 3,685.0 3,583.0 3,629.0 -24.0 -0.66% 3,539,700
Dec 30, 2025 3,629.0 3,708.0 3,620.0 3,653.0 -137.0 -3.61% 2,041,300
Dec 26, 2025 3,807.0 3,844.0 3,755.0 3,790.0 +6.0 +0.16% 3,942,400
Dec 19, 2025 3,726.0 3,806.0 3,682.0 3,784.0 +25.0 +0.67% 4,333,000
Dec 12, 2025 3,740.0 3,784.0 3,690.0 3,759.0 +19.0 +0.51% 2,537,500