kabutan

DIC Corporation(4631) Historical

4631
TSE Prime
DIC Corporation
3,964
JPY
-26
(-0.65%)
Mar 16, 9:59 am JST
24.89
USD
Mar 15, 9:00 pm EDT
Result
PTS
outside of trading hours
3,975.1
Mar 16, 9:51 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
4,632 JPY
52 Week Low Apr 9, 2025
2,447 JPY
Yearly High Mar 2, 2026
4,632 JPY
Yearly Low Apr 9, 2025
2,447 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,967 3,982 3,945 3,964 -26 -0.65% 65,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,920 4,129 3,833 3,990 -210 -5.00% 2,164,900
Mar 6, 2026 4,539 4,632 4,035 4,200 -229 -5.17% 3,457,500
Feb 27, 2026 4,325 4,443 4,236 4,429 +115 +2.67% 2,280,700
Feb 20, 2026 4,300 4,365 4,120 4,314 +64 +1.51% 5,300,700
Feb 13, 2026 4,050 4,368 4,030 4,250 +280 +7.05% 3,388,700
Feb 6, 2026 3,784 4,004 3,719 3,970 +190 +5.03% 4,342,200
Jan 30, 2026 3,747 3,783 3,656 3,780 +3 +0.08% 2,430,900
Jan 23, 2026 3,733 3,783 3,606 3,777 +10 +0.27% 3,580,100
Jan 16, 2026 3,657 3,777 3,635 3,767 +138 +3.80% 2,935,300
Jan 9, 2026 3,653 3,685 3,583 3,629 -24 -0.66% 3,539,700
Dec 30, 2025 3,629 3,708 3,620 3,653 -137 -3.61% 2,041,300
Dec 26, 2025 3,807 3,844 3,755 3,790 +6 +0.16% 3,942,400
Dec 19, 2025 3,726 3,806 3,682 3,784 +25 +0.67% 4,333,000
Dec 12, 2025 3,740 3,784 3,690 3,759 +19 +0.51% 2,537,500
Dec 5, 2025 3,881 3,881 3,727 3,740 -139 -3.58% 3,499,300
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