DIC Corporation(4631) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,881	3,881	3,727	3,740	-139	-3.58%	3,499,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,794	3,900	3,762	3,879	+142	+3.80%	1,499,200
Nov 21, 2025	3,833	3,862	3,701	3,737	-127	-3.29%	2,390,600
Nov 14, 2025	3,688	3,965	3,683	3,864	+186	+5.06%	3,042,900
Nov 7, 2025	3,651	3,692	3,541	3,678	+46	+1.27%	1,317,400
Oct 31, 2025	3,722	3,729	3,545	3,632	-68	-1.84%	1,935,900
Oct 24, 2025	3,625	3,700	3,588	3,700	+115	+3.21%	1,161,000
Oct 17, 2025	3,550	3,640	3,507	3,585	0	0.00%	1,290,800
Oct 10, 2025	3,746	3,749	3,585	3,585	-79	-2.16%	1,995,200
Oct 3, 2025	3,715	3,724	3,589	3,664	-51	-1.37%	1,365,100
Sep 26, 2025	3,612	3,729	3,603	3,715	+108	+2.99%	1,378,700
Sep 19, 2025	3,655	3,665	3,563	3,607	-55	-1.50%	1,568,400
Sep 12, 2025	3,650	3,715	3,628	3,662	+26	+0.72%	1,308,600
Sep 5, 2025	3,455	3,668	3,454	3,636	+201	+5.85%	2,417,100
Aug 29, 2025	3,580	3,599	3,421	3,435	-91	-2.58%	2,017,200
Aug 22, 2025	3,340	3,535	3,316	3,526	+171	+5.10%	2,277,500
Aug 15, 2025	3,164	3,364	3,152	3,355	+248	+7.98%	2,104,800
Aug 8, 2025	2,990	3,189	2,964	3,107	+65	+2.14%	1,878,200
Aug 1, 2025	2,956	3,059	2,950	3,042	+77	+2.60%	1,271,300
Jul 25, 2025	2,890	3,007	2,890	2,965	+53	+1.82%	1,049,200
Jul 18, 2025	2,908	2,942	2,875	2,912	-1	-0.03%	1,151,700