Skip to main content
logo
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
1,803.00
-6.00 (-0.33%)
Apr 17, 2026, 2:15 PM JST

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20261,807.001,828.001,798.001,800.00--0.50%412,500
Apr 16, 20261,853.001,862.001,802.001,809.001,809.00-2.16%1,823,700
Apr 15, 20261,930.001,930.001,836.001,849.001,849.00-9.41%2,132,800
Apr 14, 20262,044.002,047.002,033.002,041.002,041.001.59%301,900
Apr 13, 20262,052.002,064.002,006.002,009.002,009.00-2.24%480,100
Apr 10, 20262,095.002,097.002,052.002,055.002,055.00-2.24%303,500
Apr 9, 20262,135.002,143.002,097.002,102.002,102.00-1.55%308,700
Apr 8, 20262,125.002,135.002,115.002,135.002,135.001.23%319,800
Apr 7, 20262,113.002,129.002,103.002,109.002,109.00-0.14%219,400
Apr 6, 20262,098.002,114.002,098.002,112.002,112.000.67%154,100
Apr 3, 20262,064.002,101.002,064.002,098.002,098.000.96%146,500
Apr 2, 20262,090.002,098.002,060.002,078.002,078.00-1.05%274,400
Apr 1, 20262,079.002,100.002,074.002,100.002,100.001.01%291,100
Mar 31, 20262,089.002,098.002,074.002,079.002,079.000.10%372,600
Mar 30, 20262,055.002,083.002,050.002,077.002,077.000.19%453,600
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