Dive Inc. (TYO:151A)
Japan · Delayed Price · Currency is JPY 682.00
-15.00 (-2.15%)
Oct 31, 2025, 3:30 PM JST
Dive Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 689.00 | 697.00 | 678.00 | 682.00 | 682.00 | -2.15% | 30,600 |
| Oct 30, 2025 | 675.00 | 697.00 | 667.00 | 697.00 | 697.00 | 3.41% | 37,400 |
| Oct 29, 2025 | 700.00 | 700.00 | 671.00 | 674.00 | 674.00 | -2.46% | 45,000 |
| Oct 28, 2025 | 704.00 | 705.00 | 691.00 | 691.00 | 691.00 | -1.85% | 37,300 |
| Oct 27, 2025 | 707.00 | 719.00 | 703.00 | 704.00 | 704.00 | 0.57% | 16,600 |
| Oct 24, 2025 | 708.00 | 709.00 | 700.00 | 700.00 | 700.00 | -1.27% | 14,500 |
| Oct 23, 2025 | 711.00 | 718.00 | 708.00 | 709.00 | 709.00 | -1.12% | 12,600 |
| Oct 22, 2025 | 710.00 | 719.00 | 699.00 | 717.00 | 717.00 | 1.41% | 23,900 |
| Oct 21, 2025 | 718.00 | 718.00 | 700.00 | 707.00 | 707.00 | - | 17,900 |
| Oct 20, 2025 | 695.00 | 711.00 | 695.00 | 707.00 | 707.00 | 3.21% | 28,300 |
| Oct 17, 2025 | 702.00 | 702.00 | 685.00 | 685.00 | 685.00 | -2.42% | 35,800 |
| Oct 16, 2025 | 717.00 | 719.00 | 702.00 | 702.00 | 702.00 | -1.54% | 11,100 |
| Oct 15, 2025 | 702.00 | 721.00 | 702.00 | 713.00 | 713.00 | 1.86% | 25,700 |
| Oct 14, 2025 | 692.00 | 704.00 | 677.00 | 700.00 | 700.00 | -0.57% | 114,800 |
| Oct 10, 2025 | 739.00 | 739.00 | 695.00 | 704.00 | 704.00 | -4.48% | 332,200 |
| Oct 9, 2025 | 734.00 | 739.00 | 728.00 | 737.00 | 737.00 | 1.24% | 16,600 |
| Oct 8, 2025 | 731.00 | 738.00 | 722.00 | 728.00 | 728.00 | -0.14% | 23,500 |
| Oct 7, 2025 | 737.00 | 737.00 | 724.00 | 729.00 | 729.00 | -1.09% | 27,800 |
| Oct 6, 2025 | 740.00 | 745.00 | 727.00 | 737.00 | 737.00 | 0.82% | 33,500 |
| Oct 3, 2025 | 728.00 | 739.00 | 721.00 | 731.00 | 731.00 | 0.14% | 39,000 |
| Oct 2, 2025 | 736.00 | 741.00 | 729.00 | 730.00 | 730.00 | -0.68% | 41,100 |
| Oct 1, 2025 | 757.00 | 759.00 | 733.00 | 735.00 | 735.00 | -2.78% | 59,700 |
| Sep 30, 2025 | 770.00 | 774.00 | 756.00 | 756.00 | 756.00 | -1.82% | 21,300 |
| Sep 29, 2025 | 786.00 | 786.00 | 770.00 | 770.00 | 770.00 | -1.16% | 16,900 |
| Sep 26, 2025 | 770.00 | 783.00 | 761.00 | 779.00 | 779.00 | 0.65% | 73,300 |
| Sep 25, 2025 | 790.00 | 790.00 | 767.00 | 774.00 | 774.00 | -3.01% | 89,200 |
| Sep 24, 2025 | 808.00 | 812.00 | 795.00 | 798.00 | 798.00 | -0.37% | 36,700 |
| Sep 22, 2025 | 790.00 | 806.00 | 790.00 | 801.00 | 801.00 | 2.56% | 45,100 |
| Sep 19, 2025 | 798.00 | 799.00 | 771.00 | 781.00 | 781.00 | -0.64% | 83,900 |
| Sep 18, 2025 | 782.00 | 795.00 | 774.00 | 786.00 | 786.00 | 1.68% | 70,000 |
| Sep 17, 2025 | 760.00 | 773.00 | 753.00 | 773.00 | 773.00 | 1.84% | 70,000 |
| Sep 16, 2025 | 759.00 | 771.00 | 754.00 | 759.00 | 759.00 | 1.34% | 50,100 |
| Sep 12, 2025 | 771.00 | 772.00 | 743.00 | 749.00 | 749.00 | -1.83% | 92,100 |
| Sep 11, 2025 | 753.00 | 774.00 | 753.00 | 763.00 | 763.00 | 1.73% | 92,100 |
| Sep 10, 2025 | 741.00 | 753.00 | 725.00 | 750.00 | 750.00 | 0.67% | 112,500 |
| Sep 9, 2025 | 756.00 | 767.00 | 741.00 | 745.00 | 745.00 | -1.32% | 97,500 |
| Sep 8, 2025 | 780.00 | 780.00 | 748.00 | 755.00 | 755.00 | -3.21% | 126,000 |
| Sep 5, 2025 | 783.00 | 783.00 | 774.00 | 780.00 | 780.00 | -0.89% | 40,500 |
| Sep 4, 2025 | 776.00 | 789.00 | 771.00 | 787.00 | 787.00 | 1.55% | 41,900 |
| Sep 3, 2025 | 804.00 | 820.00 | 775.00 | 775.00 | 775.00 | -4.08% | 164,800 |
| Sep 2, 2025 | 814.00 | 819.00 | 805.00 | 808.00 | 808.00 | 0.62% | 36,700 |
| Sep 1, 2025 | 814.00 | 819.00 | 803.00 | 803.00 | 803.00 | -2.31% | 58,300 |
| Aug 29, 2025 | 825.00 | 829.00 | 809.00 | 822.00 | 822.00 | -0.96% | 57,700 |
| Aug 28, 2025 | 823.00 | 830.00 | 818.00 | 830.00 | 830.00 | 0.24% | 41,200 |
| Aug 27, 2025 | 841.00 | 841.00 | 822.00 | 828.00 | 828.00 | -2.13% | 107,400 |
| Aug 26, 2025 | 858.00 | 864.00 | 836.00 | 846.00 | 846.00 | -2.76% | 130,100 |
| Aug 25, 2025 | 849.00 | 876.00 | 849.00 | 870.00 | 870.00 | 3.82% | 90,800 |
| Aug 22, 2025 | 852.00 | 860.00 | 838.00 | 838.00 | 838.00 | -3.34% | 153,900 |
| Aug 21, 2025 | 874.00 | 885.00 | 853.00 | 867.00 | 867.00 | -2.03% | 182,400 |
| Aug 20, 2025 | 907.00 | 916.00 | 877.00 | 885.00 | 885.00 | -4.84% | 195,100 |