DIC Corporation (4631.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4631.T Historical Return
If you invested ¥1000 in DIC Corporation (4631.T) 10 years ago, it would be worth ¥2,236.51 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,905.34, while ¥1000 invested 1 year ago would be worth ¥1,401.18. This corresponds to total returns of 123.65%, 90.53%, 40.12%, respectively, with annualized returns of 8.38%, 13.75%, 40.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4631.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,680 | 4,783 | 4,783 | 4,809 | 4,637 | 628,300 |
| November 10, 2026 | 4,662 | 4,689 | 4,689 | 4,704 | 4,574 | 543,900 |
| November 09, 2026 | 4,522 | 4,522 | 4,522 | 4,629 | 4,481 | 405,900 |
| November 06, 2026 | 4,469 | 4,465 | 4,465 | 4,492 | 4,353 | 923,000 |
| November 05, 2026 | 4,866 | 4,819 | 4,819 | 4,877 | 4,708 | 490,700 |
| November 04, 2026 | 4,950 | 4,796 | 4,796 | 4,972 | 4,656 | 617,200 |
| November 02, 2026 | 4,942 | 4,965 | 4,965 | 4,995 | 4,889 | 305,200 |
| October 30, 2026 | 4,979 | 4,937 | 4,937 | 5,042 | 4,912 | 299,500 |
| October 29, 2026 | 5,048 | 5,011 | 5,011 | 5,060 | 4,948 | 537,300 |
| October 28, 2026 | 5,000 | 4,988 | 4,988 | 5,067 | 4,978 | 418,600 |
| October 27, 2026 | 4,859 | 4,924 | 4,924 | 4,950 | 4,842 | 304,700 |
| October 26, 2026 | 4,813 | 4,794 | 4,794 | 4,838 | 4,769 | 268,000 |
| October 23, 2026 | 4,791 | 4,795 | 4,795 | 4,799 | 4,655 | 363,600 |
| October 22, 2026 | 4,928 | 4,807 | 4,807 | 4,958 | 4,791 | 354,900 |
| October 21, 2026 | 5,007 | 4,937 | 4,937 | 5,007 | 4,902 | 342,300 |
| October 20, 2026 | 5,110 | 4,937 | 4,937 | 5,128 | 4,915 | 390,100 |
| October 19, 2026 | 5,058 | 5,113 | 5,113 | 5,140 | 5,000 | 309,700 |
| October 16, 2026 | 5,059 | 5,062 | 5,062 | 5,065 | 4,984 | 317,000 |
| October 15, 2026 | 5,077 | 4,965 | 4,965 | 5,114 | 4,921 | 487,100 |
| October 14, 2026 | 5,080 | 5,135 | 5,135 | 5,188 | 5,034 | 442,300 |
| October 13, 2026 | 4,999 | 5,030 | 5,030 | 5,065 | 4,942 | 347,100 |
| October 09, 2026 | 4,954 | 5,022 | 5,022 | 5,042 | 4,935 | 417,600 |
| October 08, 2026 | 5,086 | 4,999 | 4,999 | 5,086 | 4,988 | 420,100 |
| October 07, 2026 | 5,023 | 5,102 | 5,102 | 5,138 | 5,010 | 538,200 |
| October 06, 2026 | 4,977 | 5,023 | 5,023 | 5,027 | 4,951 | 418,400 |
| October 05, 2026 | 4,945 | 4,976 | 4,976 | 4,981 | 4,935 | 363,400 |
| October 02, 2026 | 4,906 | 4,883 | 4,883 | 4,935 | 4,883 | 373,400 |
| October 01, 2026 | 4,950 | 4,976 | 4,976 | 4,998 | 4,901 | 453,000 |
| September 30, 2026 | 4,841 | 4,950 | 4,950 | 4,950 | 4,825 | 591,100 |
| September 29, 2026 | 4,783 | 4,805 | 4,805 | 4,822 | 4,738 | 377,200 |
| September 28, 2026 | 4,895 | 4,804 | 4,804 | 4,895 | 4,804 | 475,900 |
| September 25, 2026 | 4,793 | 4,846 | 4,846 | 4,879 | 4,759 | 523,400 |
| September 24, 2026 | 4,775 | 4,813 | 4,813 | 4,843 | 4,773 | 440,100 |
| September 18, 2026 | 4,857 | 4,755 | 4,755 | 4,899 | 4,740 | 604,300 |
| September 17, 2026 | 4,810 | 4,843 | 4,843 | 4,843 | 4,789 | 426,300 |
| September 16, 2026 | 4,692 | 4,787 | 4,787 | 4,809 | 4,667 | 656,600 |
| September 15, 2026 | 4,596 | 4,637 | 4,637 | 4,697 | 4,576 | 454,000 |
| September 11, 2026 | 4,530 | 4,612 | 4,612 | 4,637 | 4,505 | 591,500 |
| September 10, 2026 | 4,603 | 4,645 | 4,645 | 4,665 | 4,563 | 797,300 |
| September 09, 2026 | 4,636 | 4,646 | 4,646 | 4,705 | 4,606 | 536,500 |
| September 08, 2026 | 4,811 | 4,608 | 4,608 | 4,850 | 4,608 | 809,000 |
| September 07, 2026 | 4,860 | 4,881 | 4,881 | 4,940 | 4,827 | 638,800 |
| September 04, 2026 | 4,900 | 4,856 | 4,856 | 4,920 | 4,788 | 959,600 |
| September 03, 2026 | 4,993 | 4,931 | 4,931 | 5,030 | 4,906 | 534,200 |
| September 02, 2026 | 5,222 | 4,954 | 4,954 | 5,244 | 4,954 | 722,500 |
| September 01, 2026 | 5,048 | 5,295 | 5,295 | 5,295 | 5,017 | 1.23M |
| August 31, 2026 | 4,900 | 5,039 | 5,039 | 5,046 | 4,878 | 680,200 |
| August 28, 2026 | 5,024 | 4,953 | 4,953 | 5,055 | 4,943 | 600,300 |
| August 27, 2026 | 5,100 | 5,025 | 5,025 | 5,136 | 5,023 | 546,200 |
| August 26, 2026 | 5,114 | 5,065 | 5,065 | 5,148 | 5,061 | 447,800 |
| August 25, 2026 | 5,142 | 5,095 | 5,095 | 5,178 | 5,053 | 500,100 |
| August 24, 2026 | 5,180 | 5,142 | 5,142 | 5,229 | 5,130 | 418,500 |
| August 21, 2026 | 5,228 | 5,190 | 5,190 | 5,284 | 5,157 | 524,500 |
| August 20, 2026 | 5,297 | 5,240 | 5,240 | 5,297 | 5,171 | 608,700 |
| August 19, 2026 | 5,399 | 5,218 | 5,218 | 5,425 | 5,218 | 622,400 |
| August 18, 2026 | 5,488 | 5,495 | 5,495 | 5,568 | 5,449 | 837,000 |
| August 17, 2026 | 5,555 | 5,567 | 5,567 | 5,712 | 5,530 | 879,900 |
| August 14, 2026 | 5,575 | 5,466 | 5,466 | 5,665 | 5,451 | 773,600 |
| August 13, 2026 | 5,680 | 5,675 | 5,675 | 5,876 | 5,668 | 1.27M |
| August 12, 2026 | 5,478 | 5,631 | 5,631 | 5,781 | 5,382 | 2.82M |
AD
