DIP Corporation (TYO:2379)
Japan · Delayed Price · Currency is JPY 1,865.00
-31.00 (-1.64%)
Jul 31, 2026, 11:25 AM JST
DIP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,896.00 | 1,901.00 | 1,869.00 | 1,871.00 | - | -1.32% | 134,300 |
| Jul 30, 2026 | 1,910.00 | 1,922.00 | 1,878.00 | 1,896.00 | 1,896.00 | -0.47% | 354,200 |
| Jul 29, 2026 | 1,870.00 | 1,908.00 | 1,860.00 | 1,905.00 | 1,905.00 | 2.58% | 516,200 |
| Jul 28, 2026 | 1,841.00 | 1,858.00 | 1,834.00 | 1,857.00 | 1,857.00 | 1.25% | 343,000 |
| Jul 27, 2026 | 1,793.00 | 1,834.00 | 1,787.00 | 1,834.00 | 1,834.00 | 3.09% | 335,600 |
| Jul 24, 2026 | 1,771.00 | 1,788.00 | 1,756.00 | 1,779.00 | 1,779.00 | -0.11% | 257,800 |
| Jul 23, 2026 | 1,808.00 | 1,811.00 | 1,779.00 | 1,781.00 | 1,781.00 | -1.33% | 254,400 |
| Jul 22, 2026 | 1,800.00 | 1,814.00 | 1,778.00 | 1,805.00 | 1,805.00 | -0.55% | 276,700 |
| Jul 21, 2026 | 1,809.00 | 1,829.00 | 1,806.00 | 1,815.00 | 1,815.00 | 0.39% | 375,200 |
| Jul 17, 2026 | 1,829.00 | 1,841.00 | 1,799.00 | 1,808.00 | 1,808.00 | -0.17% | 322,000 |
| Jul 16, 2026 | 1,806.00 | 1,824.00 | 1,801.00 | 1,811.00 | 1,811.00 | -0.11% | 328,700 |
| Jul 15, 2026 | 1,815.00 | 1,821.00 | 1,796.00 | 1,813.00 | 1,813.00 | 0.44% | 268,900 |
| Jul 14, 2026 | 1,836.00 | 1,839.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.37% | 391,900 |
| Jul 13, 2026 | 1,712.00 | 1,830.00 | 1,710.00 | 1,830.00 | 1,830.00 | -2.09% | 1,065,100 |
| Jul 10, 2026 | 1,859.00 | 1,876.00 | 1,845.00 | 1,869.00 | 1,869.00 | - | 332,200 |
| Jul 9, 2026 | 1,887.00 | 1,889.00 | 1,862.00 | 1,869.00 | 1,869.00 | -0.21% | 310,400 |
| Jul 8, 2026 | 1,891.00 | 1,894.00 | 1,864.00 | 1,873.00 | 1,873.00 | 0.48% | 250,400 |
| Jul 7, 2026 | 1,853.00 | 1,875.00 | 1,852.00 | 1,864.00 | 1,864.00 | 0.87% | 297,600 |
| Jul 6, 2026 | 1,841.00 | 1,850.00 | 1,834.00 | 1,848.00 | 1,848.00 | 0.76% | 226,800 |
| Jul 3, 2026 | 1,837.00 | 1,842.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.71% | 218,300 |
| Jul 2, 2026 | 1,810.00 | 1,835.00 | 1,801.00 | 1,821.00 | 1,821.00 | 1.90% | 319,100 |
| Jul 1, 2026 | 1,795.00 | 1,797.00 | 1,773.00 | 1,787.00 | 1,787.00 | -4.13% | 219,700 |
| Jun 30, 2026 | 1,800.00 | 1,864.00 | 1,783.00 | 1,864.00 | 1,864.00 | 3.67% | 358,400 |
| Jun 29, 2026 | 1,754.00 | 1,798.00 | 1,752.00 | 1,798.00 | 1,798.00 | 3.33% | 326,900 |
| Jun 26, 2026 | 1,731.00 | 1,744.00 | 1,727.00 | 1,740.00 | 1,740.00 | 0.64% | 170,300 |
| Jun 25, 2026 | 1,754.00 | 1,755.00 | 1,725.00 | 1,729.00 | 1,729.00 | -0.46% | 111,100 |
| Jun 24, 2026 | 1,758.00 | 1,761.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.17% | 196,700 |
| Jun 23, 2026 | 1,734.00 | 1,745.00 | 1,722.00 | 1,734.00 | 1,734.00 | -0.34% | 169,800 |
| Jun 22, 2026 | 1,729.00 | 1,743.00 | 1,723.00 | 1,740.00 | 1,740.00 | 0.35% | 162,000 |
| Jun 19, 2026 | 1,747.00 | 1,756.00 | 1,728.00 | 1,734.00 | 1,734.00 | -1.08% | 262,300 |
| 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 |