If you invested ¥1000 in DIC Corporation (4631.T) 10 years ago, it would be worth ¥2,612.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,751.49, while ¥1000 invested 1 year ago would be worth ¥1,528.31. This corresponds to total returns of 161.2%, 75.15%, 52.83%, respectively, with annualized returns of 10.07%, 11.85%, 52.83%.
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 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 |
| 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 |