DIC CORPORATION - Price History
Monthly price history for 4631.T (DIC CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,902 | ¥2,902 |
| April 2024 | ¥2,956 | ¥2,956 |
| March 2024 | ¥2,901 | ¥2,901 |
| February 2024 | ¥2,887 | ¥2,887 |
| January 2024 | ¥2,795 | ¥2,795 |
| December 2023 | ¥2,772 | ¥2,772 |
| November 2023 | ¥2,405 | ¥2,434 |
| October 2023 | ¥2,340 | ¥2,368 |
| September 2023 | ¥2,400 | ¥2,428 |
| August 2023 | ¥2,482 | ¥2,512 |
| July 2023 | ¥2,650 | ¥2,681 |
| June 2023 | ¥2,580 | ¥2,611 |
| May 2023 | ¥2,412 | ¥2,487 |
| April 2023 | ¥2,427 | ¥2,502 |
| March 2023 | ¥2,308 | ¥2,380 |
| February 2023 | ¥2,357 | ¥2,430 |
| January 2023 | ¥2,334 | ¥2,407 |
| December 2022 | ¥2,256 | ¥2,326 |
| November 2022 | ¥2,380 | ¥2,506 |
| October 2022 | ¥2,372 | ¥2,498 |
| September 2022 | ¥2,286 | ¥2,407 |
| August 2022 | ¥2,379 | ¥2,505 |
| July 2022 | ¥2,327 | ¥2,451 |
| June 2022 | ¥2,284 | ¥2,405 |
| May 2022 | ¥2,305 | ¥2,478 |
| April 2022 | ¥2,303 | ¥2,475 |
| March 2022 | ¥2,332 | ¥2,507 |
| February 2022 | ¥2,437 | ¥2,619 |
| January 2022 | ¥2,725 | ¥2,929 |
| December 2021 | ¥2,694 | ¥2,896 |
| November 2021 | ¥2,603 | ¥2,845 |
| October 2021 | ¥2,758 | ¥3,015 |
| September 2021 | ¥2,895 | ¥3,165 |
| August 2021 | ¥2,895 | ¥3,165 |
| July 2021 | ¥2,699 | ¥2,951 |
| June 2021 | ¥2,566 | ¥2,805 |
| May 2021 | ¥2,513 | ¥2,795 |
| April 2021 | ¥2,511 | ¥2,793 |
| March 2021 | ¥2,577 | ¥2,867 |
| February 2021 | ¥2,346 | ¥2,609 |
| January 2021 | ¥2,306 | ¥2,565 |
| December 2020 | ¥2,341 | ¥2,604 |
| November 2020 | ¥2,264 | ¥2,567 |
| October 2020 | ¥2,237 | ¥2,536 |
| September 2020 | ¥2,309 | ¥2,618 |
| August 2020 | ¥2,225 | ¥2,523 |
| July 2020 | ¥2,232 | ¥2,531 |
| June 2020 | ¥2,382 | ¥2,701 |
| May 2020 | ¥2,434 | ¥2,811 |
| April 2020 | ¥2,185 | ¥2,524 |
| March 2020 | ¥2,072 | ¥2,393 |
| February 2020 | ¥2,216 | ¥2,559 |
| January 2020 | ¥2,530 | ¥2,922 |
| December 2019 | ¥2,628 | ¥3,035 |
| November 2019 | ¥2,538 | ¥2,970 |
| October 2019 | ¥2,675 | ¥3,130 |
| September 2019 | ¥2,562 | ¥2,998 |
| August 2019 | ¥2,400 | ¥2,808 |
| July 2019 | ¥2,525 | ¥2,955 |
| June 2019 | ¥2,431 | ¥2,844 |
| May 2019 | ¥2,213 | ¥2,645 |
| April 2019 | ¥2,723 | ¥3,255 |
| March 2019 | ¥2,706 | ¥3,235 |
| February 2019 | ¥2,961 | ¥3,540 |
| January 2019 | ¥2,915 | ¥3,485 |
| December 2018 | ¥2,819 | ¥3,370 |
| November 2018 | ¥2,955 | ¥3,605 |
| October 2018 | ¥2,734 | ¥3,335 |
| September 2018 | ¥3,353 | ¥4,090 |
| August 2018 | ¥3,234 | ¥3,945 |
| July 2018 | ¥2,984 | ¥3,640 |
| June 2018 | ¥2,837 | ¥3,460 |
| May 2018 | ¥2,864 | ¥3,555 |
| April 2018 | ¥2,997 | ¥3,720 |
| March 2018 | ¥2,873 | ¥3,565 |
| February 2018 | ¥3,114 | ¥3,865 |
| January 2018 | ¥3,465 | ¥4,300 |
| December 2017 | ¥3,433 | ¥4,260 |
| November 2017 | ¥3,317 | ¥4,175 |
| October 2017 | ¥3,329 | ¥4,190 |
| September 2017 | ¥3,237 | ¥4,075 |
| August 2017 | ¥3,086 | ¥3,885 |
| July 2017 | ¥3,325 | ¥4,185 |
| June 2017 | ¥3,206 | ¥4,035 |
| May 2017 | ¥2,977 | ¥3,805 |
| April 2017 | ¥3,102 | ¥3,965 |
| March 2017 | ¥3,216 | ¥4,110 |
| February 2017 | ¥3,208 | ¥4,100 |
| January 2017 | ¥2,746 | ¥3,510 |
| December 2016 | ¥2,778 | ¥3,550 |
| November 2016 | ¥2,721 | ¥3,535 |
| October 2016 | ¥2,451 | ¥3,185 |
| September 2016 | ¥2,393 | ¥3,110 |
| August 2016 | ¥2,420 | ¥3,145 |
| July 2016 | ¥1,889 | ¥2,455 |
| June 2016 | ¥1,636 | ¥2,126 |
| May 2016 | ¥1,986 | ¥2,630 |
| April 2016 | ¥1,941 | ¥2,570 |
| March 2016 | ¥2,032 | ¥2,690 |
| February 2016 | ¥1,835 | ¥2,430 |
| January 2016 | ¥2,311 | ¥3,060 |
| December 2015 | ¥2,492 | ¥3,300 |
| November 2015 | ¥2,649 | ¥3,550 |
| October 2015 | ¥2,462 | ¥3,300 |
| September 2015 | ¥1,992 | ¥2,670 |
| August 2015 | ¥2,186 | ¥2,930 |
| July 2015 | ¥2,179 | ¥2,920 |
| June 2015 | ¥2,283 | ¥3,060 |
| May 2015 | ¥2,631 | ¥3,570 |
| April 2015 | ¥2,683 | ¥3,640 |
| March 2015 | ¥2,580 | ¥3,500 |
| February 2015 | ¥2,536 | ¥3,440 |
| January 2015 | ¥2,167 | ¥2,940 |
| December 2014 | ¥2,145 | ¥2,910 |
| November 2014 | ¥1,970 | ¥2,700 |
| October 2014 | ¥1,641 | ¥2,250 |
| September 2014 | ¥1,794 | ¥2,460 |
| August 2014 | ¥1,729 | ¥2,370 |
| July 2014 | ¥1,743 | ¥2,390 |
| June 2014 | ¥1,970 | ¥2,700 |
| May 2014 | ¥1,962 | ¥2,720 |
| April 2014 | ¥1,955 | ¥2,710 |
| March 2014 | ¥1,955 | ¥2,710 |
| February 2014 | ¥2,012 | ¥2,790 |
| January 2014 | ¥2,135 | ¥2,960 |
| December 2013 | ¥2,308 | ¥3,200 |
| November 2013 | ¥2,264 | ¥3,170 |
| October 2013 | ¥2,021 | ¥2,830 |
| September 2013 | ¥1,935 | ¥2,710 |
| August 2013 | ¥1,780 | ¥2,520 |
| July 2013 | ¥1,808 | ¥2,560 |
| June 2013 | ¥1,752 | ¥2,480 |
| May 2013 | ¥1,681 | ¥2,380 |
| April 2013 | ¥1,540 | ¥2,180 |
| March 2013 | ¥1,399 | ¥1,980 |
| February 2013 | ¥1,295 | ¥1,860 |
| January 2013 | ¥1,260 | ¥1,810 |
| December 2012 | ¥1,107 | ¥1,590 |
| November 2012 | ¥1,030 | ¥1,480 |
| October 2012 | ¥1,023 | ¥1,470 |
| September 2012 | ¥884 | ¥1,270 |
| August 2012 | ¥878 | ¥1,290 |
| July 2012 | ¥926 | ¥1,360 |
| June 2012 | ¥1,048 | ¥1,540 |
| May 2012 | ¥980 | ¥1,440 |
| April 2012 | ¥1,137 | ¥1,670 |
| March 2012 | ¥1,137 | ¥1,670 |
| February 2012 | ¥1,124 | ¥1,670 |
| January 2012 | ¥962 | ¥1,430 |
| December 2011 | ¥942 | ¥1,400 |
| November 2011 | ¥855 | ¥1,270 |
| October 2011 | ¥1,016 | ¥1,510 |
| September 2011 | ¥955 | ¥1,420 |
| August 2011 | ¥1,108 | ¥1,670 |
| July 2011 | ¥1,194 | ¥1,800 |
| June 2011 | ¥1,260 | ¥1,900 |
| May 2011 | ¥1,287 | ¥1,940 |
| April 2011 | ¥1,280 | ¥1,930 |
| March 2011 | ¥1,280 | ¥1,930 |
| February 2011 | ¥1,424 | ¥2,170 |
| January 2011 | ¥1,201 | ¥1,830 |
| December 2010 | ¥1,194 | ¥1,820 |
| November 2010 | ¥1,089 | ¥1,660 |
| October 2010 | ¥984 | ¥1,500 |
| September 2010 | ¥964 | ¥1,470 |
| August 2010 | ¥893 | ¥1,380 |
| July 2010 | ¥926 | ¥1,430 |
| June 2010 | ¥893 | ¥1,380 |
| May 2010 | ¥997 | ¥1,540 |
| April 2010 | ¥1,308 | ¥2,020 |
| March 2010 | ¥1,308 | ¥2,020 |
| February 2010 | ¥1,185 | ¥1,850 |
| January 2010 | ¥1,031 | ¥1,610 |
| December 2009 | ¥1,012 | ¥1,580 |
| November 2009 | ¥884 | ¥1,380 |
| October 2009 | ¥961 | ¥1,500 |
| September 2009 | ¥820 | ¥1,280 |
| August 2009 | ¥916 | ¥1,450 |
| July 2009 | ¥840 | ¥1,330 |
| June 2009 | ¥954 | ¥1,510 |
| May 2009 | ¥966 | ¥1,530 |
| April 2009 | ¥1,017 | ¥1,610 |
| March 2009 | ¥909 | ¥1,440 |
| February 2009 | ¥854 | ¥1,380 |
| January 2009 | ¥910 | ¥1,470 |
| December 2008 | ¥1,157 | ¥1,870 |
| November 2008 | ¥1,015 | ¥1,640 |
| October 2008 | ¥966 | ¥1,560 |
| September 2008 | ¥1,219 | ¥1,970 |
| August 2008 | ¥1,490 | ¥2,440 |
| July 2008 | ¥1,777 | ¥2,910 |
| June 2008 | ¥1,875 | ¥3,070 |
| May 2008 | ¥2,089 | ¥3,420 |
| April 2008 | ¥2,034 | ¥3,330 |
| March 2008 | ¥1,893 | ¥3,100 |
| February 2008 | ¥2,337 | ¥3,850 |
| January 2008 | ¥2,877 | ¥4,740 |
| December 2007 | ¥3,363 | ¥5,540 |
| November 2007 | ¥3,375 | ¥5,560 |
| October 2007 | ¥3,333 | ¥5,490 |
| September 2007 | ¥3,090 | ¥5,090 |
| August 2007 | ¥2,890 | ¥4,790 |
| July 2007 | ¥2,818 | ¥4,670 |
| June 2007 | ¥2,872 | ¥4,760 |
| May 2007 | ¥2,691 | ¥4,460 |
| April 2007 | ¥2,721 | ¥4,510 |
| March 2007 | ¥2,824 | ¥4,680 |
| February 2007 | ¥2,890 | ¥4,820 |
| January 2007 | ¥2,878 | ¥4,800 |
| December 2006 | ¥2,782 | ¥4,640 |
| November 2006 | ¥2,681 | ¥4,470 |
| October 2006 | ¥2,651 | ¥4,420 |
| September 2006 | ¥2,579 | ¥4,300 |
| August 2006 | ¥2,608 | ¥4,370 |
| July 2006 | ¥2,375 | ¥3,980 |
| June 2006 | ¥2,560 | ¥4,290 |
| May 2006 | ¥2,554 | ¥4,280 |
| April 2006 | ¥2,727 | ¥4,570 |
| March 2006 | ¥2,614 | ¥4,380 |
| February 2006 | ¥2,809 | ¥4,750 |
| January 2006 | ¥3,016 | ¥5,100 |
| December 2005 | ¥3,022 | ¥5,110 |
| November 2005 | ¥2,573 | ¥4,350 |
| October 2005 | ¥2,040 | ¥3,450 |
| September 2005 | ¥2,206 | ¥3,730 |
| August 2005 | ¥2,046 | ¥3,460 |
| July 2005 | ¥2,023 | ¥3,420 |
| June 2005 | ¥2,100 | ¥3,550 |
| May 2005 | ¥1,904 | ¥3,220 |
| April 2005 | ¥1,686 | ¥2,850 |
| March 2005 | ¥1,733 | ¥2,930 |
| February 2005 | ¥1,716 | ¥2,940 |
| January 2005 | ¥1,518 | ¥2,600 |
| December 2004 | ¥1,377 | ¥2,360 |
| November 2004 | ¥1,360 | ¥2,330 |
| October 2004 | ¥1,395 | ¥2,390 |
| September 2004 | ¥1,424 | ¥2,440 |
| August 2004 | ¥1,494 | ¥2,560 |
| July 2004 | ¥1,494 | ¥2,560 |
| June 2004 | ¥1,634 | ¥2,800 |
| May 2004 | ¥1,477 | ¥2,530 |
| April 2004 | ¥1,576 | ¥2,700 |
| March 2004 | ¥1,471 | ¥2,520 |
| February 2004 | ¥1,355 | ¥2,360 |
| January 2004 | ¥1,373 | ¥2,390 |
| December 2003 | ¥1,172 | ¥2,040 |
| November 2003 | ¥1,166 | ¥2,030 |
| October 2003 | ¥1,258 | ¥2,190 |
| September 2003 | ¥1,269 | ¥2,210 |
| August 2003 | ¥1,424 | ¥2,480 |
| July 2003 | ¥1,378 | ¥2,400 |
| June 2003 | ¥1,396 | ¥2,430 |
| May 2003 | ¥1,114 | ¥1,940 |
| April 2003 | ¥1,063 | ¥1,850 |
| March 2003 | ¥1,109 | ¥1,930 |
| February 2003 | ¥1,188 | ¥2,110 |
| January 2003 | ¥1,115 | ¥1,980 |
| December 2002 | ¥1,070 | ¥1,900 |
| November 2002 | ¥1,172 | ¥2,080 |
| October 2002 | ¥1,183 | ¥2,100 |
| September 2002 | ¥1,172 | ¥2,080 |
| August 2002 | ¥1,234 | ¥2,190 |
| July 2002 | ¥1,290 | ¥2,290 |
| June 2002 | ¥1,448 | ¥2,570 |
| May 2002 | ¥1,633 | ¥2,900 |
| April 2002 | ¥1,408 | ¥2,500 |
| March 2002 | ¥1,352 | ¥2,400 |
| February 2002 | ¥1,138 | ¥2,020 |
| January 2002 | ¥1,115 | ¥1,980 |
| December 2001 | ¥1,053 | ¥1,870 |
| November 2001 | ¥1,127 | ¥2,000 |
| October 2001 | ¥1,279 | ¥2,270 |
| September 2001 | ¥1,228 | ¥2,180 |
| August 2001 | ¥1,464 | ¥2,600 |
| July 2001 | ¥1,724 | ¥3,060 |
| June 2001 | ¥1,971 | ¥3,500 |
| May 2001 | ¥1,915 | ¥3,400 |
| April 2001 | ¥2,028 | ¥3,600 |
| March 2001 | ¥1,853 | ¥3,290 |
| February 2001 | ¥1,806 | ¥3,230 |
| January 2001 | ¥1,845 | ¥3,300 |
4631.T
Price: ¥3,156
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: -192.55%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: -421.11 JPY
P/E Ratio: -90.09
Exchange: JPX
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 283.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: -6.67%
DGR5: -8.00%
DGR10: 3.92%