DIP Corporation (TYO:2379)
Japan · Delayed Price · Currency is JPY 1,717.00
+15.00 (0.88%)
May 27, 2026, 3:30 PM JST
DIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,704.00 | 1,717.00 | 1,698.00 | 1,717.00 | 1,717.00 | 0.88% | 225,100 |
| May 26, 2026 | 1,706.00 | 1,717.00 | 1,697.00 | 1,702.00 | 1,702.00 | -0.12% | 290,800 |
| May 25, 2026 | 1,723.00 | 1,723.00 | 1,686.00 | 1,704.00 | 1,704.00 | -1.56% | 460,000 |
| May 22, 2026 | 1,732.00 | 1,743.00 | 1,726.00 | 1,731.00 | 1,731.00 | -0.06% | 237,700 |
| May 21, 2026 | 1,736.00 | 1,749.00 | 1,720.00 | 1,732.00 | 1,732.00 | - | 326,600 |
| May 20, 2026 | 1,745.00 | 1,746.00 | 1,721.00 | 1,732.00 | 1,732.00 | -0.69% | 581,600 |
| May 19, 2026 | 1,763.00 | 1,768.00 | 1,741.00 | 1,744.00 | 1,744.00 | 0.23% | 502,400 |
| May 18, 2026 | 1,795.00 | 1,797.00 | 1,728.00 | 1,740.00 | 1,740.00 | -2.47% | 455,900 |
| May 15, 2026 | 1,760.00 | 1,784.00 | 1,751.00 | 1,784.00 | 1,784.00 | 1.31% | 339,500 |
| May 14, 2026 | 1,785.00 | 1,787.00 | 1,752.00 | 1,761.00 | 1,761.00 | -1.57% | 469,200 |
| May 13, 2026 | 1,803.00 | 1,813.00 | 1,787.00 | 1,789.00 | 1,789.00 | -0.33% | 282,100 |
| May 12, 2026 | 1,804.00 | 1,808.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.50% | 255,800 |
| May 11, 2026 | 1,805.00 | 1,816.00 | 1,784.00 | 1,804.00 | 1,804.00 | -1.10% | 399,800 |
| May 8, 2026 | 1,833.00 | 1,840.00 | 1,823.00 | 1,824.00 | 1,824.00 | 0.11% | 480,400 |
| May 7, 2026 | 1,822.00 | 1,829.00 | 1,804.00 | 1,822.00 | 1,822.00 | - | 239,900 |
| May 1, 2026 | 1,822.00 | 1,839.00 | 1,816.00 | 1,822.00 | 1,822.00 | 0.05% | 273,200 |
| Apr 30, 2026 | 1,809.00 | 1,827.00 | 1,793.00 | 1,821.00 | 1,821.00 | 0.11% | 444,100 |
| Apr 28, 2026 | 1,802.00 | 1,819.00 | 1,783.00 | 1,819.00 | 1,819.00 | 0.44% | 370,000 |
| Apr 27, 2026 | 1,825.00 | 1,834.00 | 1,809.00 | 1,811.00 | 1,811.00 | -0.88% | 459,700 |
| Apr 24, 2026 | 1,806.00 | 1,827.00 | 1,806.00 | 1,827.00 | 1,827.00 | 1.22% | 440,100 |
| Apr 23, 2026 | 1,805.00 | 1,808.00 | 1,786.00 | 1,805.00 | 1,805.00 | -0.39% | 618,200 |
| Apr 22, 2026 | 1,822.00 | 1,837.00 | 1,812.00 | 1,812.00 | 1,812.00 | - | 339,900 |
| Apr 21, 2026 | 1,816.00 | 1,819.00 | 1,804.00 | 1,812.00 | 1,812.00 | -1.25% | 503,100 |
| Apr 20, 2026 | 1,815.00 | 1,841.00 | 1,799.00 | 1,835.00 | 1,835.00 | 1.66% | 650,100 |
| Apr 17, 2026 | 1,807.00 | 1,828.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.22% | 857,500 |
| Apr 16, 2026 | 1,853.00 | 1,862.00 | 1,802.00 | 1,809.00 | 1,809.00 | -2.16% | 1,823,700 |
| Apr 15, 2026 | 1,930.00 | 1,930.00 | 1,836.00 | 1,849.00 | 1,849.00 | -9.41% | 2,132,800 |
| Apr 14, 2026 | 2,044.00 | 2,047.00 | 2,033.00 | 2,041.00 | 2,041.00 | 1.59% | 301,900 |
| Apr 13, 2026 | 2,052.00 | 2,064.00 | 2,006.00 | 2,009.00 | 2,009.00 | -2.24% | 480,100 |
| Apr 10, 2026 | 2,095.00 | 2,097.00 | 2,052.00 | 2,055.00 | 2,055.00 | -2.24% | 303,500 |
| Apr 9, 2026 | 2,135.00 | 2,143.00 | 2,097.00 | 2,102.00 | 2,102.00 | -1.55% | 308,700 |
| Apr 8, 2026 | 2,125.00 | 2,135.00 | 2,115.00 | 2,135.00 | 2,135.00 | 1.23% | 319,800 |
| Apr 7, 2026 | 2,113.00 | 2,129.00 | 2,103.00 | 2,109.00 | 2,109.00 | -0.14% | 219,400 |
| Apr 6, 2026 | 2,098.00 | 2,114.00 | 2,098.00 | 2,112.00 | 2,112.00 | 0.67% | 154,100 |
| Apr 3, 2026 | 2,064.00 | 2,101.00 | 2,064.00 | 2,098.00 | 2,098.00 | 0.96% | 146,500 |
| Apr 2, 2026 | 2,090.00 | 2,098.00 | 2,060.00 | 2,078.00 | 2,078.00 | -1.05% | 274,400 |
| Apr 1, 2026 | 2,079.00 | 2,100.00 | 2,074.00 | 2,100.00 | 2,100.00 | 1.01% | 291,100 |
| Mar 31, 2026 | 2,089.00 | 2,098.00 | 2,074.00 | 2,079.00 | 2,079.00 | 0.10% | 372,600 |
| Mar 30, 2026 | 2,055.00 | 2,083.00 | 2,050.00 | 2,077.00 | 2,077.00 | 0.19% | 453,600 |
| Mar 27, 2026 | 2,071.00 | 2,078.00 | 2,052.00 | 2,073.00 | 2,073.00 | 0.10% | 280,800 |
| Mar 26, 2026 | 2,073.00 | 2,078.00 | 2,050.00 | 2,071.00 | 2,071.00 | 0.15% | 257,900 |
| Mar 25, 2026 | 2,065.00 | 2,077.00 | 2,061.00 | 2,068.00 | 2,068.00 | 1.08% | 451,200 |
| Mar 24, 2026 | 2,060.00 | 2,064.00 | 2,036.00 | 2,046.00 | 2,046.00 | 1.14% | 381,300 |
| Mar 23, 2026 | 2,030.00 | 2,036.00 | 2,001.00 | 2,023.00 | 2,023.00 | -1.27% | 457,100 |
| Mar 19, 2026 | 2,048.00 | 2,064.00 | 2,047.00 | 2,049.00 | 2,049.00 | -0.44% | 362,400 |
| Mar 18, 2026 | 2,025.00 | 2,058.00 | 2,020.00 | 2,058.00 | 2,058.00 | 1.73% | 446,100 |
| Mar 17, 2026 | 2,028.00 | 2,048.00 | 2,019.00 | 2,023.00 | 2,023.00 | 0.90% | 270,600 |
| Mar 16, 2026 | 2,002.00 | 2,011.00 | 1,993.00 | 2,005.00 | 2,005.00 | 0.30% | 263,900 |
| Mar 13, 2026 | 2,000.00 | 2,014.00 | 1,996.00 | 1,999.00 | 1,999.00 | -0.84% | 326,100 |
| Mar 12, 2026 | 2,024.00 | 2,029.00 | 2,009.00 | 2,016.00 | 2,016.00 | -0.79% | 234,000 |