kabutan

DIC Corporation(4631) Historical

4631
TSE Prime
DIC Corporation
3,042.0
JPY
+49.0
(+1.64%)
Aug 1, 3:30 pm JST
20.20
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
3,000
Aug 1, 10:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 19, 2024
3,689.0 JPY
52 Week Low Aug 5, 2024
2,378.0 JPY
Yearly High Jan 7, 2025
3,599.0 JPY
Yearly Low Apr 9, 2025
2,447.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,956 3,059 2,950 3,042 +77 +2.60% 1,605,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,890.0 3,007.0 2,890.0 2,965.0 +53.0 +1.82% 1,049,200
Jul 18, 2025 2,908.0 2,942.0 2,875.5 2,912.0 -1.5 -0.05% 1,151,700
Jul 11, 2025 2,853.0 2,943.0 2,808.0 2,913.5 +31.5 +1.09% 1,387,100
Jul 4, 2025 2,915.0 2,930.0 2,860.0 2,882.0 -30.5 -1.05% 1,212,900
Jun 27, 2025 2,820.0 2,939.0 2,783.5 2,912.5 +65.5 +2.30% 1,449,000
Jun 20, 2025 2,900.0 2,900.0 2,808.5 2,847.0 -25.0 -0.87% 1,160,200
Jun 13, 2025 2,995.5 2,995.5 2,860.5 2,872.0 -99.0 -3.33% 1,292,900
Jun 6, 2025 2,991.0 3,104.0 2,901.0 2,971.0 -10.0 -0.34% 1,890,300
May 30, 2025 2,766.0 3,143.0 2,744.5 2,981.0 +229.5 +8.34% 3,888,200
May 23, 2025 2,725.0 2,778.5 2,671.0 2,751.5 +26.5 +0.97% 1,538,000
May 16, 2025 2,745.0 2,927.0 2,694.0 2,725.0 -22.5 -0.82% 1,991,100
May 9, 2025 2,722.0 2,761.0 2,691.0 2,747.5 +14.0 +0.51% 800,200
May 2, 2025 2,730.0 2,799.0 2,675.0 2,733.5 +34.0 +1.26% 1,102,800
Apr 25, 2025 2,590.0 2,743.5 2,561.5 2,699.5 +90.0 +3.45% 1,060,300
Apr 18, 2025 2,668.5 2,674.5 2,534.0 2,609.5 -9.0 -0.34% 1,121,300
Apr 11, 2025 2,513.5 2,783.5 2,447.0 2,618.5 -119.5 -4.36% 2,541,500
Apr 4, 2025 3,110.0 3,112.0 2,695.0 2,738.0 -430.0 -13.57% 1,910,100
Mar 28, 2025 3,201.0 3,367.0 3,156.0 3,168.0 -45.0 -1.40% 2,588,200
Mar 21, 2025 3,192.0 3,229.0 3,118.0 3,213.0 +30.0 +0.94% 1,484,600
Mar 14, 2025 3,295.0 3,295.0 3,128.0 3,183.0 -70.0 -2.15% 1,292,800