DIC Corporation - 4631.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,602	3,636	3,636	3,643	3,594	330,200
September 04, 2025	3,580	3,590	3,590	3,608	3,563	323,800
September 03, 2025	3,606	3,586	3,586	3,618	3,568	489,900
September 02, 2025	3,549	3,635	3,635	3,668	3,548	765,800
September 01, 2025	3,455	3,527	3,527	3,531	3,454	507,400
August 29, 2025	3,444	3,435	3,435	3,452	3,427	333,300
August 28, 2025	3,449	3,445	3,445	3,462	3,421	488,300
August 27, 2025	3,496	3,476	3,476	3,506	3,471	355,500
August 26, 2025	3,530	3,495	3,495	3,533	3,470	475,600
August 25, 2025	3,580	3,541	3,541	3,599	3,540	364,500
August 22, 2025	3,493	3,526	3,526	3,535	3,466	525,100
August 21, 2025	3,419	3,496	3,496	3,513	3,416	625,300
August 20, 2025	3,390	3,404	3,404	3,437	3,390	383,200
August 19, 2025	3,330	3,368	3,368	3,378	3,316	254,500
August 18, 2025	3,340	3,329	3,329	3,361	3,318	489,400
August 15, 2025	3,330	3,355	3,355	3,364	3,309	277,300
August 14, 2025	3,254	3,325	3,325	3,332	3,251	487,300
August 13, 2025	3,250	3,285	3,285	3,334	3,214	618,000
August 12, 2025	3,164	3,218	3,218	3,224	3,152	722,200
August 08, 2025	3,030	3,107	3,107	3,189	2,982.5	978,600
August 07, 2025	3,026	3,032	3,032	3,047	3,010	217,000
August 06, 2025	3,040	3,038	3,038	3,051	3,025	232,000
August 05, 2025	3,018	3,019	3,019	3,054	3,005	204,200
August 04, 2025	2,990	3,014	3,014	3,014	2,964.5	246,400
August 01, 2025	3,010	3,042	3,042	3,059	2,983	334,100
July 31, 2025	2,978	2,993	2,993	3,010	2,967	261,900
July 30, 2025	2,954	2,984	2,984	2,990.5	2,950	167,600
July 29, 2025	2,972	2,961	2,961	2,988.5	2,952	197,000
July 28, 2025	2,956	2,991	2,991	3,010	2,952	310,700
July 25, 2025	2,977.5	2,965	2,965	2,990	2,934.5	162,600
July 24, 2025	2,992	2,993.5	2,993.5	3,007	2,971.5	297,100
July 23, 2025	2,950	2,980	2,980	2,991	2,949.5	354,700
July 22, 2025	2,890	2,908	2,908	2,939	2,890	234,800
July 18, 2025	2,910	2,912	2,912	2,922	2,897	181,500
July 17, 2025	2,883.5	2,915.5	2,915.5	2,931.5	2,883.5	259,400
July 16, 2025	2,917	2,893	2,893	2,917	2,875.5	221,500
July 15, 2025	2,916	2,917.5	2,917.5	2,937.5	2,901	239,600
July 14, 2025	2,908	2,928	2,928	2,942	2,900	249,700
July 11, 2025	2,922.5	2,913.5	2,913.5	2,943	2,901.5	232,400
July 10, 2025	2,899.5	2,906	2,906	2,907.5	2,869	293,700
July 09, 2025	2,880	2,899.5	2,899.5	2,930.5	2,876	295,600
July 08, 2025	2,813	2,860	2,860	2,868.5	2,808	323,400
July 07, 2025	2,853	2,838.5	2,838.5	2,862.5	2,824.5	242,000
July 04, 2025	2,922.5	2,882	2,882	2,928	2,860	237,600
July 03, 2025	2,906	2,915	2,915	2,915	2,876	181,700
July 02, 2025	2,873	2,893	2,893	2,925	2,865.5	163,200
July 01, 2025	2,900	2,898	2,898	2,923	2,890.5	334,500
June 30, 2025	2,915	2,900.5	2,900.5	2,930	2,890	295,900
June 27, 2025	2,880	2,912.5	2,912.5	2,912.5	2,850.5	330,400
June 26, 2025	2,909	2,913.5	2,913.5	2,939	2,906	309,000
June 25, 2025	2,880	2,911.5	2,911.5	2,922.5	2,868	243,000
June 24, 2025	2,859	2,893	2,893	2,909	2,847	305,300
June 23, 2025	2,820	2,826.5	2,826.5	2,846.5	2,783.5	261,300
June 20, 2025	2,818.5	2,847	2,847	2,867	2,813.5	306,600
June 19, 2025	2,842	2,832.5	2,832.5	2,844.5	2,808.5	214,000
June 18, 2025	2,847	2,850	2,850	2,858.5	2,837.5	240,400
June 17, 2025	2,872.5	2,856.5	2,856.5	2,877	2,846.5	191,700
June 16, 2025	2,900	2,851.5	2,851.5	2,900	2,845.5	207,500
June 13, 2025	2,918.5	2,872	2,872	2,925	2,860.5	303,500
June 12, 2025	2,950	2,945	2,945	2,966	2,923.5	216,200

DIC Corporation (4631.T) JPX