Skip to main content
logo
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
-14.00 (-0.59%)
Sep 12, 2025, 3:30 PM JST

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,358.002,365.002,346.002,350.002,350.00-0.59%150,300
Sep 11, 20252,375.002,375.002,356.002,364.002,364.00-1.09%102,400
Sep 10, 20252,387.002,403.002,373.002,390.002,390.000.17%153,800
Sep 9, 20252,405.002,414.002,375.002,386.002,386.00-0.46%155,600
Sep 8, 20252,380.002,409.002,376.002,397.002,397.000.84%196,300
Sep 5, 20252,385.002,400.002,365.002,377.002,377.00-0.21%210,500
Sep 4, 20252,383.002,392.002,374.002,382.002,382.00-0.04%177,700
Sep 3, 20252,350.002,392.002,350.002,383.002,383.001.23%181,100
Sep 2, 20252,361.002,370.002,352.002,354.002,354.00-121,200
Sep 1, 20252,342.002,359.002,336.002,354.002,354.000.26%151,200
Aug 29, 20252,370.002,372.002,327.002,348.002,348.00-0.51%244,300
Aug 28, 20252,400.002,411.002,355.002,360.002,360.00-3.24%575,900
Aug 27, 20252,451.002,462.002,433.002,439.002,392.00-0.97%661,700
Aug 26, 20252,445.002,466.002,443.002,463.002,415.540.16%523,200
Aug 25, 20252,450.002,470.002,441.002,459.002,411.610.82%528,200
Aug 22, 20252,435.002,453.002,431.002,439.002,392.00-0.77%419,300
Aug 21, 20252,449.002,469.002,444.002,458.002,410.63-438,100
Aug 20, 20252,463.002,476.002,453.002,458.002,410.63-0.53%206,500
Aug 19, 20252,477.002,484.002,457.002,471.002,423.381.23%272,800
Aug 18, 20252,446.002,455.002,438.002,441.002,393.960.33%230,900
Aug 15, 20252,467.002,475.002,432.002,433.002,386.12-1.70%325,900
Aug 14, 20252,472.002,488.002,458.002,475.002,427.310.08%236,100
Aug 13, 20252,485.002,499.002,470.002,473.002,425.34-1.24%348,500
Aug 12, 20252,499.002,509.002,482.002,504.002,455.750.32%238,100
Aug 8, 20252,475.002,497.002,463.002,496.002,447.900.36%238,700
Aug 7, 20252,480.002,503.002,474.002,487.002,439.080.73%292,800
Aug 6, 20252,460.002,482.002,455.002,469.002,421.420.69%223,900
Aug 5, 20252,435.002,469.002,433.002,452.002,404.750.82%180,100
Aug 4, 20252,425.002,445.002,414.002,432.002,385.13-1.22%293,200
Aug 1, 20252,447.002,487.002,447.002,462.002,414.560.57%331,000
Jul 31, 20252,423.002,448.002,420.002,448.002,400.831.03%293,100
Jul 30, 20252,409.002,438.002,394.002,423.002,376.31-0.37%337,800
Jul 29, 20252,421.002,441.002,415.002,432.002,385.13-0.69%251,000
Jul 28, 20252,410.002,449.002,397.002,449.002,401.811.28%266,500
Jul 25, 20252,438.002,446.002,412.002,418.002,371.40-1.55%406,100
Jul 24, 20252,456.002,470.002,433.002,456.002,408.670.24%332,400
Jul 23, 20252,444.002,455.002,412.002,450.002,402.790.45%384,400
Jul 22, 20252,361.002,443.002,353.002,439.002,392.002.61%447,900
Jul 18, 20252,392.002,398.002,353.002,377.002,331.19-0.63%347,700
Jul 17, 20252,372.002,413.002,348.002,392.002,345.910.84%542,700
Jul 16, 20252,392.002,394.002,287.002,372.002,326.291.89%825,700
Jul 15, 20252,340.002,356.002,312.002,328.002,283.14-0.30%470,700
Jul 14, 20252,288.002,345.002,288.002,335.002,290.001.48%389,800
Jul 11, 20252,300.002,324.002,291.002,301.002,256.660.09%368,200
Jul 10, 20252,300.002,300.002,276.002,299.002,254.700.22%290,800
Jul 9, 20252,293.002,305.002,277.002,294.002,249.790.31%256,900
Jul 8, 20252,276.002,288.002,266.002,287.002,242.930.26%205,200
Jul 7, 20252,260.002,295.002,260.002,281.002,237.040.84%165,900
Jul 4, 20252,286.002,290.002,257.002,262.002,218.41-1.05%186,500
Jul 3, 20252,278.002,296.002,276.002,286.002,241.950.26%124,900