DIC Corporation (4631.T) JPX

4,969.00

+13(+0.26%)

Updated at June 03 09:29AM

Currency In JPY

4631.T Historical Return

If you invested ¥1000 in DIC Corporation (4631.T) 10 years ago, it would be worth ¥2,854.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,117.26, while ¥1000 invested 1 year ago would be worth ¥1,765.71. This corresponds to total returns of 185.42%, 111.73%, 76.57%, respectively, with annualized returns of 11.05%, 16.18%, 76.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4631.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	3,751	3,727	3,727	3,782	3,709	298,500
April 10, 2026	3,780	3,776	3,776	3,815	3,761	247,200
April 09, 2026	3,823	3,780	3,780	3,839	3,771	320,400
April 08, 2026	3,809	3,813	3,813	3,822	3,769	448,100
April 07, 2026	3,699	3,689	3,689	3,711	3,669	261,700
April 06, 2026	3,681	3,672	3,672	3,705	3,661	262,000
April 03, 2026	3,665	3,681	3,681	3,700	3,663	266,200
April 02, 2026	3,746	3,645	3,645	3,772	3,645	416,900
April 01, 2026	3,750	3,739	3,739	3,750	3,670	361,400
March 31, 2026	3,678	3,656	3,656	3,687	3,606	451,200
March 30, 2026	3,642	3,673	3,673	3,679	3,610	374,100
March 27, 2026	3,775	3,766	3,766	3,785	3,744	387,000
March 26, 2026	3,868	3,785	3,785	3,869	3,759	328,400
March 25, 2026	3,864	3,816	3,816	3,869	3,791	527,600
March 24, 2026	3,800	3,759	3,759	3,810	3,733	276,900
March 23, 2026	3,747	3,714	3,714	3,748	3,648	432,800
March 19, 2026	3,920	3,844	3,844	3,921	3,822	672,600
March 18, 2026	3,968	4,014	4,014	4,014	3,939	311,300
March 17, 2026	3,983	3,902	3,902	3,999	3,888	336,900
March 16, 2026	3,967	3,930	3,930	3,982	3,919	280,900
March 13, 2026	3,911	3,990	3,990	3,990	3,899	455,400
March 12, 2026	4,000	3,972	3,972	4,004	3,933	330,900
March 11, 2026	4,100	4,035	4,035	4,129	4,029	223,700
March 10, 2026	3,982	4,008	3,988	4,022	3,968	134,900
March 09, 2026	3,920	3,912	3,912	3,960	3,833	686,300
March 06, 2026	4,104	4,200	4,200	4,201	4,104	398,800
March 05, 2026	4,249	4,169	4,169	4,276	4,147	487,700
March 04, 2026	4,128	4,092	4,086	4,215	4,035	527,600