Skip to main content
logo
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
2,120.00
+25.00 (1.19%)
Jan 23, 2026, 3:30 PM JST

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20252,127.002,145.002,126.002,139.002,139.000.56%144,100
Nov 26, 20252,100.002,140.002,100.002,127.002,127.001.43%220,800
Nov 25, 20252,114.002,123.002,097.002,097.002,097.00-0.80%216,200
Nov 21, 20252,085.002,115.002,081.002,114.002,114.001.15%313,200
Nov 20, 20252,126.002,138.002,090.002,090.002,090.00-1.32%228,500
Nov 19, 20252,111.002,137.002,108.002,118.002,118.000.43%220,200
Nov 18, 20252,119.002,133.002,109.002,109.002,109.00-0.85%162,500
Nov 17, 20252,137.002,142.002,105.002,127.002,127.00-0.61%174,900
Nov 14, 20252,137.002,149.002,135.002,140.002,140.000.09%87,200
Nov 13, 20252,153.002,169.002,138.002,138.002,138.00-0.60%156,600
Nov 12, 20252,130.002,159.002,115.002,151.002,151.001.80%187,500
Nov 11, 20252,117.002,124.002,101.002,113.002,113.000.28%137,300
Nov 10, 20252,130.002,137.002,105.002,107.002,107.00-0.94%169,600