DIP Corporation (TYO:2379)
Japan · Delayed Price · Currency is JPY 1,753.00
-1.00 (-0.06%)
Jun 18, 2026, 3:30 PM JST
DIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,742.00 | 1,762.00 | 1,742.00 | 1,753.00 | 1,753.00 | -0.06% | 147,500 |
| Jun 17, 2026 | 1,746.00 | 1,759.00 | 1,736.00 | 1,754.00 | 1,754.00 | 0.46% | 128,600 |
| Jun 16, 2026 | 1,758.00 | 1,765.00 | 1,732.00 | 1,746.00 | 1,746.00 | -1.02% | 279,000 |
| Jun 15, 2026 | 1,744.00 | 1,770.00 | 1,744.00 | 1,764.00 | 1,764.00 | 1.50% | 202,600 |
| Jun 12, 2026 | 1,749.00 | 1,757.00 | 1,729.00 | 1,738.00 | 1,738.00 | -1.19% | 285,900 |
| Jun 11, 2026 | 1,772.00 | 1,783.00 | 1,751.00 | 1,759.00 | 1,759.00 | -1.24% | 205,700 |
| Jun 10, 2026 | 1,758.00 | 1,782.00 | 1,739.00 | 1,781.00 | 1,781.00 | 1.31% | 200,800 |
| Jun 9, 2026 | 1,770.00 | 1,772.00 | 1,741.00 | 1,758.00 | 1,758.00 | 0.06% | 232,100 |
| Jun 8, 2026 | 1,756.00 | 1,775.00 | 1,747.00 | 1,757.00 | 1,757.00 | 0.06% | 200,400 |
| Jun 5, 2026 | 1,745.00 | 1,772.00 | 1,741.00 | 1,756.00 | 1,756.00 | 1.09% | 205,100 |
| Jun 4, 2026 | 1,736.00 | 1,743.00 | 1,722.00 | 1,737.00 | 1,737.00 | -0.52% | 260,800 |
| Jun 3, 2026 | 1,722.00 | 1,749.00 | 1,708.00 | 1,746.00 | 1,746.00 | 1.10% | 235,400 |
| Jun 2, 2026 | 1,755.00 | 1,770.00 | 1,727.00 | 1,727.00 | 1,727.00 | -1.88% | 381,000 |
| Jun 1, 2026 | 1,764.00 | 1,768.00 | 1,747.00 | 1,760.00 | 1,760.00 | 0.57% | 229,300 |
| May 29, 2026 | 1,710.00 | 1,759.00 | 1,709.00 | 1,750.00 | 1,750.00 | 2.52% | 478,800 |
| May 28, 2026 | 1,719.00 | 1,722.00 | 1,697.00 | 1,707.00 | 1,707.00 | -0.58% | 307,700 |
| 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 |