If you invested ¥1000 in DIC Corporation (4631.T) 10 years ago, it would be worth ¥2,721.44 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,926.81, while ¥1000 invested 1 year ago would be worth ¥1,608.4. This corresponds to total returns of 172.14%, 92.68%, 60.84%, respectively, with annualized returns of 10.52%, 14.01%, 60.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,676 | 4,660 | 4,660 | 4,699 | 4,641 | 417,900 |
| July 09, 2026 | 4,829 | 4,667 | 4,667 | 4,838 | 4,649 | 442,700 |
| July 08, 2026 | 4,769 | 4,785 | 4,785 | 4,875 | 4,759 | 482,100 |
| July 07, 2026 | 4,869 | 4,779 | 4,779 | 4,903 | 4,779 | 403,900 |
| July 06, 2026 | 4,820 | 4,852 | 4,852 | 4,895 | 4,811 | 322,500 |
| July 03, 2026 | 4,768 | 4,791 | 4,791 | 4,823 | 4,712 | 294,800 |
| July 02, 2026 | 4,870 | 4,790 | 4,790 | 4,883 | 4,773 | 267,800 |
| July 01, 2026 | 4,852 | 4,819 | 4,819 | 4,870 | 4,778 | 454,600 |
| June 30, 2026 | 4,938 | 4,812 | 4,812 | 4,949 | 4,790 | 455,600 |
| June 29, 2026 | 4,985 | 4,916 | 4,916 | 4,990 | 4,838 | 493,300 |
| June 26, 2026 | 5,175 | 5,040 | 5,040 | 5,195 | 4,997 | 445,200 |
| June 25, 2026 | 5,137 | 5,148 | 5,148 | 5,176 | 5,098 | 339,200 |
| June 24, 2026 | 5,080 | 5,009 | 5,009 | 5,141 | 4,985 | 436,200 |
| June 23, 2026 | 5,270 | 5,138 | 5,138 | 5,283 | 5,138 | 476,000 |
| June 22, 2026 | 5,205 | 5,246 | 5,246 | 5,302 | 5,190 | 380,100 |
| June 19, 2026 | 5,288 | 5,257 | 5,257 | 5,374 | 5,245 | 786,800 |
| June 18, 2026 | 5,213 | 5,267 | 5,267 | 5,272 | 5,151 | 545,900 |
| June 17, 2026 | 5,098 | 5,178 | 5,178 | 5,210 | 5,049 | 633,300 |
| June 16, 2026 | 5,015 | 5,063 | 5,063 | 5,089 | 4,989 | 497,300 |
| June 15, 2026 | 4,888 | 5,030 | 5,030 | 5,057 | 4,883 | 624,700 |
| June 12, 2026 | 4,746 | 4,818 | 4,818 | 4,872 | 4,706 | 592,800 |
| June 11, 2026 | 4,610 | 4,653 | 4,653 | 4,677 | 4,593 | 384,400 |
| June 10, 2026 | 4,720 | 4,650 | 4,650 | 4,777 | 4,641 | 522,300 |
| June 09, 2026 | 4,806 | 4,769 | 4,769 | 4,847 | 4,692 | 445,300 |
| June 08, 2026 | 4,730 | 4,736 | 4,736 | 4,821 | 4,691 | 537,200 |
| June 05, 2026 | 4,950 | 4,917 | 4,917 | 4,964 | 4,879 | 382,500 |
| June 04, 2026 | 4,954 | 4,919 | 4,919 | 4,960 | 4,762 | 588,200 |
| June 03, 2026 | 4,942 | 4,982 | 4,982 | 5,029 | 4,930 | 584,400 |
| June 02, 2026 | 4,908 | 4,956 | 4,956 | 5,032 | 4,829 | 568,900 |
| June 01, 2026 | 4,790 | 4,938 | 4,938 | 4,945 | 4,714 | 961,100 |
| May 29, 2026 | 4,834 | 4,833 | 4,833 | 4,897 | 4,796 | 934,000 |
| May 28, 2026 | 4,820 | 4,787 | 4,787 | 4,883 | 4,724 | 724,300 |
| May 27, 2026 | 4,960 | 4,889 | 4,889 | 4,960 | 4,846 | 702,400 |
| May 26, 2026 | 4,829 | 4,918 | 4,918 | 4,951 | 4,809 | 878,800 |
| May 25, 2026 | 4,725 | 4,859 | 4,859 | 4,860 | 4,717 | 634,000 |
| May 22, 2026 | 4,632 | 4,668 | 4,668 | 4,688 | 4,573 | 697,900 |
| May 21, 2026 | 4,514 | 4,627 | 4,627 | 4,689 | 4,475 | 965,400 |
| May 20, 2026 | 4,445 | 4,457 | 4,457 | 4,508 | 4,336 | 1.2M |
| May 19, 2026 | 4,470 | 4,463 | 4,463 | 4,475 | 4,372 | 889,100 |
| May 18, 2026 | 4,332 | 4,443 | 4,443 | 4,508 | 4,251 | 1.83M |
| May 15, 2026 | 3,772 | 4,199 | 4,199 | 4,385 | 3,733 | 2.77M |
| May 14, 2026 | 3,755 | 3,789 | 3,789 | 3,816 | 3,743 | 656,100 |
| May 13, 2026 | 3,699 | 3,755 | 3,755 | 3,780 | 3,682 | 698,100 |
| May 12, 2026 | 3,660 | 3,699 | 3,699 | 3,720 | 3,650 | 403,700 |
| May 11, 2026 | 3,645 | 3,668 | 3,668 | 3,693 | 3,630 | 459,300 |
| May 08, 2026 | 3,667 | 3,653 | 3,653 | 3,674 | 3,610 | 525,100 |
| May 07, 2026 | 3,630 | 3,726 | 3,726 | 3,740 | 3,614 | 686,000 |
| May 01, 2026 | 3,557 | 3,580 | 3,580 | 3,599 | 3,526 | 323,500 |
| April 30, 2026 | 3,559 | 3,584 | 3,584 | 3,584 | 3,498 | 475,400 |
| April 28, 2026 | 3,581 | 3,592 | 3,592 | 3,599 | 3,560 | 398,400 |
| April 27, 2026 | 3,591 | 3,584 | 3,584 | 3,611 | 3,560 | 452,700 |
| April 24, 2026 | 3,660 | 3,606 | 3,606 | 3,666 | 3,584 | 302,100 |
| April 23, 2026 | 3,701 | 3,625 | 3,625 | 3,705 | 3,613 | 384,000 |
| April 22, 2026 | 3,730 | 3,703 | 3,703 | 3,754 | 3,702 | 308,800 |
| April 21, 2026 | 3,735 | 3,738 | 3,738 | 3,754 | 3,723 | 322,100 |
| April 20, 2026 | 3,754 | 3,710 | 3,710 | 3,769 | 3,698 | 285,300 |
| April 17, 2026 | 3,763 | 3,747 | 3,747 | 3,780 | 3,733 | 334,100 |
| April 16, 2026 | 3,755 | 3,756 | 3,756 | 3,775 | 3,740 | 343,100 |
| April 15, 2026 | 3,720 | 3,733 | 3,733 | 3,749 | 3,703 | 318,700 |
| April 14, 2026 | 3,758 | 3,704 | 3,704 | 3,780 | 3,685 | 304,700 |