Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

DIC Corporation (4631.T)

2,687.00
-12.50
(-0.46%)
As of 1:28:19 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,730.002,730.002,675.002,687.002,687.0091,400
Apr 25, 20252,742.002,743.502,685.502,699.502,699.50187,300
Apr 24, 20252,660.002,697.502,659.002,675.502,675.50253,900
Apr 23, 20252,650.002,659.002,636.002,640.002,640.00200,600
Apr 22, 20252,561.502,600.002,561.502,600.002,600.00154,800
Apr 21, 20252,590.002,594.002,565.002,570.502,570.50263,700
Apr 18, 20252,612.002,635.002,601.502,609.502,609.50168,600
Apr 17, 20252,548.002,610.502,534.002,598.502,598.50231,000
Apr 16, 20252,605.002,629.502,545.002,553.002,553.00208,500
Apr 15, 20252,631.502,641.002,602.502,603.002,603.00186,900
Apr 14, 20252,668.502,674.502,611.002,611.002,611.00326,300
Apr 11, 20252,564.002,630.502,525.502,618.502,618.50412,100
Apr 10, 20252,763.002,783.502,692.002,764.002,764.00503,700
Apr 9, 20252,524.002,527.002,447.002,498.002,498.00697,200
Apr 8, 20252,596.502,708.002,570.002,674.002,674.00425,200
Apr 7, 20252,513.502,537.502,453.002,456.002,456.00503,300
Apr 4, 20252,760.002,794.502,695.002,738.002,738.00446,800
Apr 3, 20252,850.002,883.502,832.002,850.502,850.50567,800
Apr 2, 20253,006.003,022.002,964.502,979.502,979.50268,100
Apr 1, 20253,071.003,084.002,996.002,996.002,996.00267,400
Mar 31, 20253,110.003,112.003,036.003,042.003,042.00360,000
Mar 28, 20253,218.003,218.003,163.003,168.003,168.00400,600
Mar 27, 20253,231.003,244.003,156.003,218.003,218.00646,300
Mar 26, 20253,250.003,271.003,210.003,241.003,241.00365,300
Mar 25, 20253,250.003,252.003,212.003,235.003,235.00352,300
Mar 24, 20253,201.003,367.003,172.003,255.003,255.00823,700
Mar 21, 20253,125.003,229.003,118.003,213.003,213.00764,500
Mar 19, 20253,160.003,205.003,158.003,195.003,195.00247,500
Mar 18, 20253,200.003,224.003,183.003,187.003,187.00263,300
Mar 17, 20253,192.003,225.003,190.003,207.003,207.00209,300
Mar 14, 20253,199.003,208.003,167.003,183.003,183.00273,000
Mar 13, 20253,270.003,282.003,225.003,230.003,230.00201,000
Mar 12, 20253,175.003,270.003,175.003,243.003,243.00261,600
Mar 11, 20253,186.003,201.003,128.003,150.003,150.00327,000
Mar 10, 20253,295.003,295.003,205.003,214.003,214.00230,200
Mar 7, 20253,250.003,294.003,236.003,253.003,253.00267,300
Mar 6, 20253,250.003,279.003,240.003,279.003,279.00385,300
Mar 5, 20253,235.003,275.003,208.003,213.003,213.00308,300
Mar 4, 20253,230.003,242.003,177.003,200.003,200.00282,700
Mar 3, 20253,230.003,235.003,200.003,225.003,225.00248,100
Feb 28, 20253,230.003,237.003,181.003,205.003,205.00329,400
Feb 27, 20253,230.003,250.003,223.003,238.003,238.00162,000
Feb 26, 20253,270.003,279.003,193.003,230.003,230.00241,100
Feb 25, 20253,243.003,257.003,230.003,244.003,244.00266,300
Feb 21, 20253,245.003,285.003,232.003,271.003,271.00252,200
Feb 20, 20253,255.003,269.003,207.003,230.003,230.00389,100
Feb 19, 20253,340.003,376.003,312.003,316.003,316.00463,500
Feb 18, 20253,279.003,280.003,184.003,230.003,230.00411,900
Feb 17, 20253,360.003,370.003,270.003,279.003,279.00409,800
Feb 14, 20253,405.003,405.003,305.003,326.003,326.00475,200
Feb 13, 20253,328.003,529.003,315.003,431.003,431.00954,900
Feb 12, 20253,375.003,424.003,302.003,383.003,383.00712,400
Feb 10, 20253,361.003,378.003,344.003,377.003,377.00108,800
Feb 7, 20253,356.003,370.003,339.003,359.003,359.00140,500
Feb 6, 20253,351.003,380.003,335.003,339.003,339.00143,100
Feb 5, 20253,306.003,340.003,290.003,332.003,332.00189,500
Feb 4, 20253,326.003,328.003,280.003,293.003,293.00203,000
Feb 3, 20253,336.003,355.003,287.003,302.003,302.00310,800
Jan 31, 20253,375.003,377.003,350.003,370.003,370.00153,700
Jan 30, 20253,361.003,387.003,359.003,375.003,375.00157,400
Jan 29, 20253,358.003,381.003,351.003,381.003,381.00137,200
Jan 28, 20253,370.003,382.003,339.003,346.003,346.00202,800
Jan 27, 20253,412.003,417.003,369.003,387.003,387.00164,500
Jan 24, 20253,380.003,408.003,367.003,370.003,370.00168,600
Jan 23, 20253,372.003,395.003,367.003,381.003,381.00122,900
Jan 22, 20253,385.003,404.003,368.003,391.003,391.00216,300
Jan 21, 20253,401.003,415.003,377.003,385.003,385.00246,700
Jan 20, 20253,401.003,418.003,364.003,397.003,397.00296,500
Jan 17, 20253,399.003,410.003,360.003,410.003,410.00334,300
Jan 16, 20253,437.003,448.003,391.003,413.003,413.00351,700
Jan 15, 20253,484.003,489.003,423.003,448.003,448.00328,500
Jan 14, 20253,540.003,550.003,489.003,512.003,512.00419,600
Jan 10, 20253,551.003,567.003,514.003,540.003,540.00406,500
Jan 9, 20253,423.003,534.003,412.003,520.003,520.00533,600
Jan 8, 20253,475.003,503.003,415.003,425.003,425.00664,000
Jan 7, 20253,599.003,599.003,431.003,531.003,531.001,210,600
Jan 6, 20253,360.003,396.003,345.003,370.003,370.00420,600
Dec 30, 20243,398.003,417.003,354.003,384.003,384.00365,100
Dec 27, 2024 50 Dividend
Dec 27, 20243,455.003,464.003,357.003,378.003,378.00904,300
Dec 26, 20243,532.003,565.003,525.003,541.003,491.00317,400
Dec 25, 20243,547.003,547.003,497.003,532.003,482.13289,600
Dec 24, 20243,587.003,587.003,537.003,547.003,496.92250,900
Dec 23, 20243,627.003,628.003,559.003,580.003,529.45269,900
Dec 20, 20243,657.003,675.003,579.003,592.003,541.28400,500
Dec 19, 20243,587.003,689.003,575.003,657.003,605.36346,000
Dec 18, 20243,545.003,669.003,545.003,632.003,580.72676,400
Dec 17, 20243,540.003,540.003,483.003,520.003,470.30378,300
Dec 16, 20243,560.003,565.003,532.003,543.003,492.97236,400
Dec 13, 20243,500.003,567.003,500.003,560.003,509.73263,200
Dec 12, 20243,529.003,551.003,503.003,521.003,471.28354,100
Dec 11, 20243,444.003,530.003,434.003,514.003,464.38333,900
Dec 10, 20243,500.003,512.003,412.003,438.003,389.45222,500
Dec 9, 20243,442.003,530.003,441.003,479.003,429.88377,400
Dec 6, 20243,445.003,458.003,416.003,425.003,376.64282,500
Dec 5, 20243,433.003,447.003,401.003,432.003,383.54227,100
Dec 4, 20243,339.003,414.003,333.003,398.003,350.02349,200
Dec 3, 20243,287.003,333.003,283.003,319.003,272.13227,000
Dec 2, 20243,249.003,297.003,249.003,275.003,228.76153,400
Nov 29, 20243,243.003,272.003,228.003,261.003,214.95145,800
Nov 28, 20243,217.003,270.003,195.003,268.003,221.85117,900
Nov 27, 20243,257.003,261.003,190.003,220.003,174.53248,000
Nov 26, 20243,257.003,274.003,241.003,262.003,215.94159,200
Nov 25, 20243,269.003,288.003,246.003,254.003,208.05172,300
Nov 22, 20243,224.003,248.003,207.003,244.003,198.19158,500
Nov 21, 20243,186.003,227.003,186.003,199.003,153.83150,900
Nov 20, 20243,218.003,240.003,185.003,203.003,157.77160,900
Nov 19, 20243,261.003,291.003,220.003,235.003,189.32180,600
Nov 18, 20243,252.003,264.003,217.003,262.003,215.94208,700
Nov 15, 20243,261.003,296.003,210.003,252.003,206.08393,500
Nov 14, 20243,289.003,385.003,263.003,263.003,216.93823,300
Nov 13, 20243,307.003,329.003,272.003,295.003,248.47234,000
Nov 12, 20243,280.003,312.003,272.003,302.003,255.37247,100
Nov 11, 20243,255.003,286.003,251.003,277.003,230.73203,300
Nov 8, 20243,308.003,308.003,246.003,288.003,241.57205,000
Nov 7, 20243,278.003,310.003,242.003,310.003,263.26248,800
Nov 6, 20243,250.003,285.003,239.003,253.003,207.07214,400
Nov 5, 20243,224.003,262.003,223.003,237.003,191.29242,200
Nov 1, 20243,243.003,276.003,232.003,238.003,192.28209,000
Oct 31, 20243,285.003,349.003,275.003,343.003,295.80239,800
Oct 30, 20243,290.003,321.003,281.003,295.003,248.47357,000
Oct 29, 20243,274.003,296.003,251.003,291.003,244.53203,300
Oct 28, 20243,229.003,262.003,210.003,252.003,206.08219,800
Oct 25, 20243,278.003,278.003,218.003,244.003,198.19196,800
Oct 24, 20243,240.003,278.003,215.003,270.003,223.83206,000
Oct 23, 20243,282.003,300.003,254.003,263.003,216.93170,600
Oct 22, 20243,300.003,307.003,263.003,288.003,241.57292,800
Oct 21, 20243,350.003,369.003,314.003,337.003,289.88372,300
Oct 18, 20243,318.003,320.003,279.003,299.003,252.42187,500
Oct 17, 20243,310.003,337.003,301.003,308.003,261.29197,000
Oct 16, 20243,298.003,350.003,280.003,325.003,278.05167,800
Oct 15, 20243,400.003,405.003,325.003,344.003,296.78296,600
Oct 11, 20243,389.003,416.003,366.003,389.003,341.15330,100
Oct 10, 20243,361.003,366.003,331.003,365.003,317.49131,700
Oct 9, 20243,359.003,385.003,308.003,349.003,301.71277,300
Oct 8, 20243,388.003,393.003,336.003,344.003,296.78222,000
Oct 7, 20243,347.003,390.003,324.003,389.003,341.15318,400
Oct 4, 20243,287.003,319.003,255.003,313.003,266.22253,500
Oct 3, 20243,320.003,320.003,277.003,287.003,240.59186,400
Oct 2, 20243,305.003,326.003,243.003,243.003,197.21310,300
Oct 1, 20243,243.003,334.003,218.003,318.003,271.15338,300
Sep 30, 20243,127.003,364.003,107.003,243.003,197.213,264,600
Sep 27, 20243,210.003,262.003,190.003,260.003,213.97503,900
Sep 26, 20243,195.003,209.003,161.003,208.003,162.70440,100
Sep 25, 20243,132.003,164.003,103.003,149.003,104.54345,000
Sep 24, 20243,127.003,161.003,120.003,146.003,101.58340,800
Sep 20, 20243,110.003,144.003,110.003,117.003,072.99362,800
Sep 19, 20243,075.003,099.003,001.003,069.003,025.66192,000
Sep 18, 20243,044.003,050.003,001.003,047.003,003.98278,300
Sep 17, 20243,063.003,086.002,977.003,034.002,991.16278,400
Sep 13, 20243,082.003,093.003,040.003,052.003,008.90341,600
Sep 12, 20243,096.003,126.003,025.003,072.003,028.62293,700
Sep 11, 20243,096.003,097.002,998.003,037.002,994.12297,400
Sep 10, 20243,123.003,137.003,086.003,128.003,083.83334,700
Sep 9, 20243,082.003,120.003,044.003,115.003,071.02388,400
Sep 6, 20243,158.003,177.003,116.003,152.003,107.49348,000
Sep 5, 20243,008.003,176.002,979.003,132.003,087.781,062,600
Sep 4, 20243,130.003,183.003,115.003,122.003,077.92652,100
Sep 3, 20243,130.003,158.003,101.003,121.003,076.93426,300
Sep 2, 20243,150.003,161.003,101.003,130.003,085.80343,000
Aug 30, 20243,107.003,144.003,097.003,133.003,088.76281,700
Aug 29, 20243,124.003,132.003,077.003,120.003,075.94202,000
Aug 28, 20243,106.003,135.003,088.003,121.003,076.93445,900
Aug 27, 20243,048.003,053.003,004.003,036.002,993.13149,600
Aug 26, 20243,054.003,054.002,999.003,022.002,979.33200,000
Aug 23, 20243,041.003,052.003,008.003,052.003,008.90197,500
Aug 22, 20243,044.003,067.003,009.003,044.003,001.02199,600
Aug 21, 20243,021.003,035.002,988.503,023.002,980.31157,600
Aug 20, 20243,030.003,056.003,006.003,044.003,001.02223,300
Aug 19, 20242,978.503,031.002,974.002,991.502,949.26211,900
Aug 16, 20242,981.003,009.002,966.502,978.502,936.44220,600
Aug 15, 20242,923.002,978.002,920.502,928.002,886.66212,900
Aug 14, 20242,905.002,905.002,850.502,889.002,848.21348,400
Aug 13, 20242,970.002,983.502,863.002,929.002,887.64503,300
Aug 9, 20242,790.503,040.002,762.002,853.002,812.711,010,700
Aug 8, 20242,708.002,791.502,688.002,721.502,683.07304,600
Aug 7, 20242,641.002,808.002,615.002,758.002,719.06374,300
Aug 6, 20242,584.502,791.002,584.502,729.002,690.47492,000
Aug 5, 20242,740.002,740.002,378.002,434.502,400.12595,200
Aug 2, 20242,940.002,955.502,878.002,878.002,837.36468,700
Aug 1, 20243,037.003,062.002,993.003,031.002,988.20285,900
Jul 31, 20243,074.003,098.003,043.003,098.003,054.26390,000
Jul 30, 20243,096.003,110.003,038.003,063.003,019.75897,300
Jul 29, 20243,000.003,101.002,998.003,094.003,050.31371,000
Jul 26, 20242,930.502,980.502,911.502,953.502,911.80301,500
Jul 25, 20242,975.002,979.502,917.002,926.002,884.68323,400
Jul 24, 20243,019.003,027.002,972.002,985.502,943.34280,600
Jul 23, 20243,067.003,077.002,990.003,015.002,972.43350,900
Jul 22, 20243,091.003,105.003,043.003,047.003,003.98339,300
Jul 19, 20243,027.003,111.003,008.003,104.003,060.17455,500
Jul 18, 20243,011.003,066.003,003.003,046.003,002.99220,400
Jul 17, 20243,022.003,039.003,012.003,039.002,996.09260,700
Jul 16, 20243,031.003,059.003,001.003,002.002,959.61284,100
Jul 12, 20243,019.003,070.003,009.003,060.003,016.79403,700
Jul 11, 20243,058.003,060.003,021.003,025.002,982.29348,800
Jul 10, 20243,023.003,034.003,005.003,017.002,974.40294,100
Jul 9, 20242,995.003,032.002,993.503,023.002,980.31324,600
Jul 8, 20243,083.003,094.002,974.002,974.002,932.01568,500
Jul 5, 20243,067.003,136.003,023.003,069.003,025.66462,500
Jul 4, 20243,085.003,095.003,038.003,068.003,024.68258,500
Jul 3, 20243,060.003,113.003,051.003,101.003,057.21249,900
Jul 2, 20243,063.003,071.003,028.003,052.003,008.90349,600
Jul 1, 20243,064.003,094.003,052.003,088.003,044.40288,200
Jun 28, 20243,047.003,063.003,033.003,051.003,007.92243,900
Jun 27, 2024 50 Dividend
Jun 27, 20243,065.003,075.003,021.003,061.003,017.78360,300
Jun 26, 20243,164.003,170.003,137.003,145.003,051.30358,100
Jun 25, 20243,120.003,157.003,107.003,156.003,061.97302,700
Jun 24, 20243,107.003,113.003,075.003,112.003,019.28277,800
Jun 21, 20243,130.003,152.003,081.003,098.003,005.70430,300
Jun 20, 20243,153.003,178.003,110.003,118.003,025.10236,800
Jun 19, 20243,200.003,215.003,170.003,172.003,077.49154,800
Jun 18, 20243,184.003,195.003,156.003,194.003,098.84147,800
Jun 17, 20243,162.003,181.003,152.003,162.003,067.79210,800
Jun 14, 20243,151.003,204.003,138.003,184.003,089.14378,400
Jun 13, 20243,217.003,227.003,155.003,160.003,065.85277,900
Jun 12, 20243,201.003,248.003,199.003,220.003,124.06232,100
Jun 11, 20243,219.003,227.003,198.003,211.003,115.33265,300
Jun 10, 20243,209.003,218.003,188.003,212.003,116.30179,200
Jun 7, 20243,204.003,217.003,198.003,212.003,116.30151,000
Jun 6, 20243,246.003,249.003,196.003,204.003,108.54222,400
Jun 5, 20243,232.003,247.003,198.003,220.003,124.06261,500
Jun 4, 20243,273.003,281.003,238.003,258.003,160.93250,100
Jun 3, 20243,252.003,311.003,245.003,292.003,193.92206,600
May 31, 20243,250.003,262.003,225.003,252.003,155.11356,600
May 30, 20243,198.003,221.003,172.003,220.003,124.06213,500
May 29, 20243,240.003,259.003,211.003,221.003,125.03229,900
May 28, 20243,286.003,300.003,259.003,265.003,167.72167,400
May 27, 20243,275.003,288.003,234.003,288.003,190.04306,300
May 24, 20243,254.003,342.003,251.003,292.003,193.92577,400
May 23, 20243,112.003,193.003,088.003,171.003,076.52274,900
May 22, 20243,145.003,157.003,115.003,125.003,031.89228,500
May 21, 20243,146.003,181.003,132.003,144.003,050.33319,100
May 20, 20243,169.003,218.003,147.003,154.003,060.03215,800
May 17, 20243,112.003,181.003,091.003,168.003,073.61269,100
May 16, 20243,112.003,210.003,107.003,156.003,061.97560,600
May 15, 20243,035.003,179.003,003.003,142.003,048.39909,900
May 14, 20242,977.003,000.002,948.502,994.002,904.80305,000
May 13, 20242,970.002,986.002,948.002,984.502,895.58183,400
May 10, 20242,976.503,007.002,965.002,983.002,894.12230,400
May 9, 20242,940.002,990.002,936.002,971.002,882.48223,400
May 8, 20242,915.002,941.002,905.502,933.502,846.10254,900
May 7, 20242,913.002,947.002,905.002,925.002,837.85250,500
May 2, 20242,941.502,949.502,893.002,903.002,816.51142,100
May 1, 20242,927.002,972.002,921.502,942.002,854.35218,200
Apr 30, 20242,950.002,958.502,918.002,955.502,867.44372,700

Related Tickers

4221.T Okura Industrial Co., Ltd.
3,995.00
+1.01%
 
4043.T Tokuyama Corporation
2,758.50
+1.64%
 
4205.T Zeon Corporation
1,400.50
-2.34%
 
4188.T Mitsubishi Chemical Group Corporation
685.50
+0.12%