Skip to main content
logo
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
2,472.00
+20.00 (0.82%)
Aug 6, 2025, 2:45 PM JST

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,435.002,469.002,433.002,452.002,452.000.82%180,100
Aug 4, 20252,425.002,445.002,414.002,432.002,432.00-1.22%293,200
Aug 1, 20252,447.002,487.002,447.002,462.002,462.000.57%331,000
Jul 31, 20252,423.002,448.002,420.002,448.002,448.001.03%293,100
Jul 30, 20252,409.002,438.002,394.002,423.002,423.00-0.37%337,800
Jul 29, 20252,421.002,441.002,415.002,432.002,432.00-0.69%251,000
Jul 28, 20252,410.002,449.002,397.002,449.002,449.001.28%266,500
Jul 25, 20252,438.002,446.002,412.002,418.002,418.00-1.55%406,100
Jul 24, 20252,456.002,470.002,433.002,456.002,456.000.24%332,400
Jul 23, 20252,444.002,455.002,412.002,450.002,450.000.45%384,400
Jul 22, 20252,361.002,443.002,353.002,439.002,439.002.61%447,900
Jul 18, 20252,392.002,398.002,353.002,377.002,377.00-0.63%347,700
Jul 17, 20252,372.002,413.002,348.002,392.002,392.000.84%542,700
Jul 16, 20252,392.002,394.002,287.002,372.002,372.001.89%825,700
Jul 15, 20252,340.002,356.002,312.002,328.002,328.00-0.30%470,700
Jul 14, 20252,288.002,345.002,288.002,335.002,335.001.48%389,800
Jul 11, 20252,300.002,324.002,291.002,301.002,301.000.09%368,200
Jul 10, 20252,300.002,300.002,276.002,299.002,299.000.22%290,800
Jul 9, 20252,293.002,305.002,277.002,294.002,294.000.31%256,900
Jul 8, 20252,276.002,288.002,266.002,287.002,287.000.26%205,200
Jul 7, 20252,260.002,295.002,260.002,281.002,281.000.84%165,900
Jul 4, 20252,286.002,290.002,257.002,262.002,262.00-1.05%186,500
Jul 3, 20252,278.002,296.002,276.002,286.002,286.000.26%124,900
Jul 2, 20252,279.002,299.002,273.002,280.002,280.000.31%200,800
Jul 1, 20252,299.002,299.002,272.002,273.002,273.00-0.31%229,800
Jun 30, 20252,285.002,298.002,277.002,280.002,280.000.22%266,700
Jun 27, 20252,299.002,309.002,270.002,275.002,275.000.57%206,500
Jun 26, 20252,278.002,312.002,261.002,262.002,262.00-0.70%328,200
Jun 25, 20252,249.002,284.002,226.002,278.002,278.002.29%402,800
Jun 24, 20252,171.002,232.002,167.002,227.002,227.004.07%370,000
Jun 23, 20252,130.002,144.002,114.002,140.002,140.00-0.05%149,700
Jun 20, 20252,148.002,151.002,140.002,141.002,141.00-0.83%183,200
Jun 19, 20252,181.002,191.002,148.002,159.002,159.00-1.19%126,300
Jun 18, 20252,183.002,192.002,171.002,185.002,185.000.74%133,900
Jun 17, 20252,160.002,180.002,156.002,169.002,169.000.88%155,800
Jun 16, 20252,156.002,166.002,146.002,150.002,150.000.42%139,800
Jun 13, 20252,185.002,185.002,141.002,141.002,141.00-1.34%158,600
Jun 12, 20252,171.002,192.002,158.002,170.002,170.00-0.82%147,900
Jun 11, 20252,166.002,195.002,165.002,188.002,188.000.92%188,700
Jun 10, 20252,169.002,188.002,166.002,168.002,168.000.56%151,600
Jun 9, 20252,154.002,165.002,146.002,156.002,156.000.75%158,400
Jun 6, 20252,166.002,166.002,134.002,140.002,140.00-0.93%269,200
Jun 5, 20252,175.002,184.002,153.002,160.002,160.00-1.14%189,800
Jun 4, 20252,205.002,225.002,180.002,185.002,185.00-1.35%277,000
Jun 3, 20252,230.002,241.002,212.002,215.002,215.00-1.51%220,400
Jun 2, 20252,245.002,261.002,232.002,249.002,249.000.36%170,800
May 30, 20252,241.002,257.002,229.002,241.002,241.00-0.93%289,400
May 29, 20252,302.002,306.002,262.002,262.002,262.00-1.74%266,100
May 28, 20252,345.002,357.002,302.002,302.002,302.000.04%458,400
May 27, 20252,285.002,310.002,281.002,301.002,301.001.14%275,200