Skip to main content
logo
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
2,073.00
+2.00 (0.10%)
At close: Mar 27, 2026

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,071.002,078.002,052.002,073.002,073.000.10%280,800
Mar 26, 20262,073.002,078.002,050.002,071.002,071.000.15%257,900
Mar 25, 20262,065.002,077.002,061.002,068.002,068.001.08%451,200
Mar 24, 20262,060.002,064.002,036.002,046.002,046.001.14%381,300
Mar 23, 20262,030.002,036.002,001.002,023.002,023.00-1.27%457,100
Mar 19, 20262,048.002,064.002,047.002,049.002,049.00-0.44%362,400
Mar 18, 20262,025.002,058.002,020.002,058.002,058.001.73%446,100
Mar 17, 20262,028.002,048.002,019.002,023.002,023.000.90%270,600
Mar 16, 20262,002.002,011.001,993.002,005.002,005.000.30%263,900
Mar 13, 20262,000.002,014.001,996.001,999.001,999.00-0.84%326,100
Mar 12, 20262,024.002,029.002,009.002,016.002,016.00-0.79%234,000
Mar 11, 20262,010.002,032.002,009.002,032.002,032.000.69%216,400
Mar 10, 20262,021.002,024.002,001.002,018.002,018.001.15%334,700
Mar 9, 20261,983.002,000.001,959.001,995.001,995.00-0.75%691,400
Mar 6, 20262,006.002,017.001,984.002,010.002,010.000.15%339,200
Mar 5, 20262,029.002,036.002,006.002,007.002,007.00-0.40%258,100
Mar 4, 20262,010.002,023.001,990.002,015.002,015.00-1,050,100
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