kabutan

DIC Corporation(4631) Historical

4631
TSE Prime
DIC Corporation
3,737
JPY
+18
(+0.48%)
Jan 29, 3:30 pm JST
24.43
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
3,718.6
Jan 29, 6:55 pm JST
Summary Chart Historical News Financial Result
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
Jan 29, 2026 3,747 3,783 3,656 3,737 -40 -1.06% 2,430,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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