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 ¥2,209.86 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,917.32, while ¥1000 invested 1 year ago would be worth ¥1,406.82. This corresponds to total returns of 120.99%, 91.73%, 40.68%, respectively, with annualized returns of 8.25%, 13.91%, 40.68%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 4,750 | 5,378 | 5,378 | 5,378 | 4,735 | 854,800 |
| August 07, 2026 | 4,686 | 4,678 | 4,678 | 4,716 | 4,643 | 544,400 |
| August 06, 2026 | 4,620 | 4,709 | 4,709 | 4,749 | 4,620 | 478,600 |
| August 05, 2026 | 4,533 | 4,677 | 4,677 | 4,679 | 4,508 | 441,300 |
| August 04, 2026 | 4,396 | 4,437 | 4,437 | 4,445 | 4,364 | 382,500 |
| August 03, 2026 | 4,380 | 4,370 | 4,370 | 4,392 | 4,270 | 464,100 |
| July 31, 2026 | 4,429 | 4,424 | 4,424 | 4,499 | 4,342 | 625,700 |
| July 30, 2026 | 4,300 | 4,301 | 4,301 | 4,364 | 4,266 | 1.33M |
| July 29, 2026 | 4,431 | 4,359 | 4,359 | 4,432 | 4,286 | 609,500 |
| July 28, 2026 | 4,479 | 4,384 | 4,384 | 4,499 | 4,356 | 451,200 |
| July 27, 2026 | 4,509 | 4,537 | 4,537 | 4,547 | 4,450 | 422,800 |
| July 23, 2026 | 4,595 | 4,544 | 4,544 | 4,596 | 4,519 | 408,800 |
| July 22, 2026 | 4,570 | 4,565 | 4,565 | 4,644 | 4,501 | 394,800 |
| July 21, 2026 | 4,499 | 4,500 | 4,500 | 4,531 | 4,452 | 468,700 |
| July 17, 2026 | 4,533 | 4,437 | 4,437 | 4,574 | 4,380 | 504,000 |
| July 16, 2026 | 4,600 | 4,560 | 4,560 | 4,673 | 4,560 | 462,600 |
| July 15, 2026 | 4,650 | 4,650 | 4,650 | 4,692 | 4,586 | 659,100 |
| July 14, 2026 | 4,533 | 4,580 | 4,580 | 4,585 | 4,491 | 544,300 |
| July 13, 2026 | 4,722 | 4,520 | 4,520 | 4,733 | 4,505 | 480,100 |
| 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 |
AD
