Skip to main content
logo
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
2,018.00
+3.00 (0.15%)
Mar 5, 2026, 2:14 PM JST

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,010.002,023.001,990.002,017.00-0.10%850,200
Mar 3, 20262,026.002,048.002,015.002,015.002,015.00-0.69%574,300
Mar 2, 20262,020.002,045.002,016.002,029.002,029.000.30%685,900
Feb 27, 20262,012.002,023.001,998.002,023.002,023.001.00%633,700
Feb 26, 20261,996.002,005.001,993.002,003.002,003.00-2.05%568,900
Feb 25, 20262,049.002,049.002,037.002,045.001,997.000.74%613,000
Feb 24, 20262,031.002,048.002,021.002,030.001,982.350.74%459,200
Feb 20, 20262,033.002,034.002,012.002,015.001,967.70-0.59%358,200
Feb 19, 20262,033.002,036.002,015.002,027.001,979.420.30%339,000
Feb 18, 20262,015.002,024.002,009.002,021.001,973.560.60%307,100
Feb 17, 20262,018.002,020.002,009.002,009.001,961.84-0.20%378,500
Feb 16, 20262,025.002,025.002,009.002,013.001,965.75-0.10%580,100
Feb 13, 20262,051.002,056.002,015.002,015.001,967.70-1.90%861,600
Feb 12, 20262,077.002,077.002,051.002,054.002,005.79-1.15%547,800
Feb 10, 20262,055.002,078.002,047.002,078.002,029.231.07%586,000
Feb 9, 20262,077.002,080.002,055.002,056.002,007.74-438,000
Feb 6, 20262,072.002,075.002,056.002,056.002,007.74-0.34%600,200
Feb 5, 20262,059.002,075.002,049.002,063.002,014.580.88%403,000
Feb 4, 20262,060.002,063.002,038.002,045.001,997.00-0.87%921,300
Feb 3, 20262,086.002,091.002,063.002,063.002,014.58-0.34%411,800
Feb 2, 20262,080.002,089.002,069.002,070.002,021.410.93%298,300
Jan 30, 20262,038.002,059.002,029.002,051.002,002.860.64%455,100
Jan 29, 20262,050.002,054.002,014.002,038.001,990.16-0.73%670,700
Jan 28, 20262,080.002,081.002,053.002,053.002,004.81-1.35%520,100
Jan 27, 20262,108.002,112.002,081.002,081.002,032.16-1.70%539,100
Jan 26, 20262,120.002,126.002,111.002,117.002,067.31-0.14%305,000
Jan 23, 20262,103.002,127.002,096.002,120.002,070.241.19%330,900
Jan 22, 20262,101.002,111.002,095.002,095.002,045.830.05%364,300
Jan 21, 20262,130.002,132.002,091.002,094.002,044.85-2.10%752,000
Jan 20, 20262,150.002,155.002,133.002,139.002,088.79-0.79%341,500
Jan 19, 20262,160.002,163.002,148.002,156.002,105.390.42%344,300
Jan 16, 20262,158.002,161.002,127.002,147.002,096.61-0.60%642,800
Jan 15, 20262,178.002,184.002,157.002,160.002,109.30-1.59%685,000
Jan 14, 20262,189.002,212.002,176.002,195.002,143.48-2.88%1,010,300
Jan 13, 20262,258.002,260.002,235.002,260.002,206.950.40%421,900
Jan 9, 20262,250.002,267.002,240.002,251.002,198.160.04%183,400
Jan 8, 20262,249.002,265.002,243.002,250.002,197.190.13%193,700
Jan 7, 20262,220.002,255.002,209.002,247.002,194.261.49%297,000
Jan 6, 20262,209.002,223.002,198.002,214.002,162.031.14%208,400
Jan 5, 20262,220.002,227.002,177.002,189.002,137.62-1.04%267,200
Dec 30, 20252,230.002,233.002,200.002,212.002,160.08-0.41%188,300
Dec 29, 20252,213.002,224.002,201.002,221.002,168.871.09%179,800
Dec 26, 20252,196.002,204.002,193.002,197.002,145.430.05%128,000
Dec 25, 20252,180.002,206.002,175.002,196.002,144.461.15%121,200
Dec 24, 20252,193.002,195.002,168.002,171.002,120.04-0.32%124,100
Dec 23, 20252,159.002,191.002,159.002,178.002,126.880.83%182,400
Dec 22, 20252,178.002,180.002,146.002,160.002,109.30-0.46%162,200
Dec 19, 20252,146.002,171.002,145.002,170.002,119.071.02%196,200
Dec 18, 20252,126.002,156.002,126.002,148.002,097.580.70%176,300
Dec 17, 20252,130.002,136.002,114.002,133.002,082.93-193,600