Skip to main content
logo
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
2,054.00
-24.00 (-1.15%)
At close: Feb 12, 2026

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,077.002,077.002,051.002,054.002,054.00-1.15%547,800
Feb 10, 20262,055.002,078.002,047.002,078.002,078.001.07%586,000
Feb 9, 20262,077.002,080.002,055.002,056.002,056.00-438,000
Feb 6, 20262,072.002,075.002,056.002,056.002,056.00-0.34%600,200
Feb 5, 20262,059.002,075.002,049.002,063.002,063.000.88%403,000
Feb 4, 20262,060.002,063.002,038.002,045.002,045.00-0.87%921,300
Feb 3, 20262,086.002,091.002,063.002,063.002,063.00-0.34%411,800
Feb 2, 20262,080.002,089.002,069.002,070.002,070.000.93%298,300
Jan 30, 20262,038.002,059.002,029.002,051.002,051.000.64%455,100
Jan 29, 20262,050.002,054.002,014.002,038.002,038.00-0.73%670,700
Jan 28, 20262,080.002,081.002,053.002,053.002,053.00-1.35%520,100
Jan 27, 20262,108.002,112.002,081.002,081.002,081.00-1.70%539,100
Jan 26, 20262,120.002,126.002,111.002,117.002,117.00-0.14%305,000
Jan 23, 20262,103.002,127.002,096.002,120.002,120.001.19%330,900
Jan 22, 20262,101.002,111.002,095.002,095.002,095.000.05%364,300
Jan 21, 20262,130.002,132.002,091.002,094.002,094.00-2.10%752,000
Jan 20, 20262,150.002,155.002,133.002,139.002,139.00-0.79%341,500
Jan 19, 20262,160.002,163.002,148.002,156.002,156.000.42%344,300
Jan 16, 20262,158.002,161.002,127.002,147.002,147.00-0.60%642,800
Jan 15, 20262,178.002,184.002,157.002,160.002,160.00-1.59%685,000
Jan 14, 20262,189.002,212.002,176.002,195.002,195.00-2.88%1,010,300
Jan 13, 20262,258.002,260.002,235.002,260.002,260.000.40%421,900
Jan 9, 20262,250.002,267.002,240.002,251.002,251.000.04%183,400
Jan 8, 20262,249.002,265.002,243.002,250.002,250.000.13%193,700
Jan 7, 20262,220.002,255.002,209.002,247.002,247.001.49%297,000
Jan 6, 20262,209.002,223.002,198.002,214.002,214.001.14%208,400
Jan 5, 20262,220.002,227.002,177.002,189.002,189.00-1.04%267,200
Dec 30, 20252,230.002,233.002,200.002,212.002,212.00-0.41%188,300
Dec 29, 20252,213.002,224.002,201.002,221.002,221.001.09%179,800
Dec 26, 20252,196.002,204.002,193.002,197.002,197.000.05%128,000
Dec 25, 20252,180.002,206.002,175.002,196.002,196.001.15%121,200
Dec 24, 20252,193.002,195.002,168.002,171.002,171.00-0.32%124,100
Dec 23, 20252,159.002,191.002,159.002,178.002,178.000.83%182,400
Dec 22, 20252,178.002,180.002,146.002,160.002,160.00-0.46%162,200
Dec 19, 20252,146.002,171.002,145.002,170.002,170.001.02%196,200
Dec 18, 20252,126.002,156.002,126.002,148.002,148.000.70%176,300
Dec 17, 20252,130.002,136.002,114.002,133.002,133.00-193,600
Dec 16, 20252,135.002,149.002,128.002,133.002,133.00-0.33%157,700
Dec 15, 20252,133.002,147.002,130.002,140.002,140.000.28%148,500
Dec 12, 20252,110.002,136.002,110.002,134.002,134.001.52%195,600
Dec 11, 20252,132.002,135.002,096.002,102.002,102.00-0.76%125,000
Dec 10, 20252,096.002,130.002,092.002,118.002,118.001.19%227,400
Dec 9, 20252,113.002,116.002,089.002,093.002,093.00-0.38%193,100
Dec 8, 20252,102.002,111.002,095.002,101.002,101.000.14%200,300
Dec 5, 20252,129.002,131.002,096.002,098.002,098.00-1.46%246,400
Dec 4, 20252,103.002,129.002,097.002,129.002,129.000.90%299,500
Dec 3, 20252,118.002,124.002,106.002,110.002,110.00-0.28%211,200
Dec 2, 20252,122.002,135.002,106.002,116.002,116.00-0.66%211,600
Dec 1, 20252,165.002,170.002,123.002,130.002,130.00-1.66%203,200
Nov 28, 20252,145.002,171.002,136.002,166.002,166.001.26%182,000