DIP Corporation (TYO:2379)
Japan · Delayed Price · Currency is JPY 1,447.00
+2.00 (0.14%)
Oct 23, 2026, 3:30 PM JST
DIP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,464.00 | 1,476.00 | 1,436.00 | 1,447.00 | 1,447.00 | 0.14% | 656,200 |
| Oct 22, 2026 | 1,477.00 | 1,498.00 | 1,443.00 | 1,445.00 | 1,445.00 | -1.16% | 984,200 |
| Oct 21, 2026 | 1,531.00 | 1,533.00 | 1,457.00 | 1,462.00 | 1,462.00 | -3.88% | 1,179,700 |
| Oct 20, 2026 | 1,563.00 | 1,575.00 | 1,509.00 | 1,521.00 | 1,521.00 | -3.37% | 1,268,100 |
| Oct 19, 2026 | 1,583.00 | 1,603.00 | 1,563.00 | 1,574.00 | 1,574.00 | -5.35% | 1,500,400 |
| Oct 16, 2026 | 1,670.00 | 1,678.00 | 1,633.00 | 1,663.00 | 1,663.00 | -0.18% | 675,100 |
| Oct 15, 2026 | 1,650.00 | 1,672.00 | 1,637.00 | 1,666.00 | 1,666.00 | 0.42% | 947,200 |
| Oct 14, 2026 | 1,690.00 | 1,698.00 | 1,636.00 | 1,659.00 | 1,659.00 | -5.25% | 1,761,700 |
| Oct 13, 2026 | 1,753.00 | 1,774.00 | 1,739.00 | 1,751.00 | 1,751.00 | -0.62% | 647,800 |
| Oct 9, 2026 | 1,776.00 | 1,780.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.40% | 214,800 |
| Oct 8, 2026 | 1,762.00 | 1,769.00 | 1,743.00 | 1,769.00 | 1,769.00 | 0.63% | 251,700 |
| Oct 7, 2026 | 1,755.00 | 1,768.00 | 1,754.00 | 1,758.00 | 1,758.00 | -0.40% | 185,800 |
| Oct 6, 2026 | 1,765.00 | 1,779.00 | 1,758.00 | 1,765.00 | 1,765.00 | 0.23% | 187,300 |
| Oct 5, 2026 | 1,780.00 | 1,780.00 | 1,753.00 | 1,761.00 | 1,761.00 | -1.29% | 213,900 |
| Oct 2, 2026 | 1,786.00 | 1,792.00 | 1,776.00 | 1,784.00 | 1,784.00 | -0.56% | 212,500 |
| Oct 1, 2026 | 1,791.00 | 1,805.00 | 1,782.00 | 1,794.00 | 1,794.00 | -0.22% | 184,300 |
| Sep 30, 2026 | 1,795.00 | 1,798.00 | 1,782.00 | 1,798.00 | 1,798.00 | 0.17% | 234,200 |
| Sep 29, 2026 | 1,824.00 | 1,839.00 | 1,787.00 | 1,795.00 | 1,795.00 | -2.55% | 251,300 |
| Sep 28, 2026 | 1,835.00 | 1,842.00 | 1,824.00 | 1,842.00 | 1,842.00 | 1.04% | 210,400 |
| Sep 25, 2026 | 1,840.00 | 1,841.00 | 1,817.00 | 1,823.00 | 1,823.00 | -0.05% | 163,900 |
| Sep 24, 2026 | 1,825.00 | 1,843.00 | 1,820.00 | 1,824.00 | 1,824.00 | -1.30% | 182,300 |
| Sep 18, 2026 | 1,854.00 | 1,855.00 | 1,839.00 | 1,848.00 | 1,848.00 | -0.11% | 327,000 |
| Sep 17, 2026 | 1,833.00 | 1,850.00 | 1,829.00 | 1,850.00 | 1,850.00 | 1.15% | 193,900 |
| Sep 16, 2026 | 1,849.00 | 1,850.00 | 1,826.00 | 1,829.00 | 1,829.00 | -0.81% | 202,900 |
| Sep 15, 2026 | 1,845.00 | 1,847.00 | 1,833.00 | 1,844.00 | 1,844.00 | 0.38% | 215,800 |
| Sep 14, 2026 | 1,808.00 | 1,837.00 | 1,806.00 | 1,837.00 | 1,837.00 | 2.23% | 246,100 |
| Sep 11, 2026 | 1,802.00 | 1,809.00 | 1,796.00 | 1,797.00 | 1,797.00 | -0.66% | 244,200 |
| Sep 10, 2026 | 1,788.00 | 1,817.00 | 1,785.00 | 1,809.00 | 1,809.00 | 0.89% | 165,100 |
| Sep 9, 2026 | 1,805.00 | 1,812.00 | 1,790.00 | 1,793.00 | 1,793.00 | -1.54% | 275,700 |
| Sep 8, 2026 | 1,800.00 | 1,826.00 | 1,792.00 | 1,821.00 | 1,821.00 | 1.05% | 235,100 |
| Sep 7, 2026 | 1,810.00 | 1,819.00 | 1,800.00 | 1,802.00 | 1,802.00 | -0.66% | 205,900 |
| Sep 4, 2026 | 1,805.00 | 1,828.00 | 1,797.00 | 1,814.00 | 1,814.00 | -0.17% | 258,200 |
| Sep 3, 2026 | 1,810.00 | 1,831.00 | 1,805.00 | 1,817.00 | 1,817.00 | 0.17% | 284,600 |
| Sep 2, 2026 | 1,816.00 | 1,829.00 | 1,810.00 | 1,814.00 | 1,814.00 | -0.17% | 300,600 |
| Sep 1, 2026 | 1,848.00 | 1,852.00 | 1,816.00 | 1,817.00 | 1,817.00 | -1.36% | 334,600 |
| Aug 31, 2026 | 1,840.00 | 1,850.00 | 1,824.00 | 1,842.00 | 1,842.00 | 0.11% | 444,600 |
| Aug 28, 2026 | 1,838.00 | 1,840.00 | 1,811.00 | 1,840.00 | 1,840.00 | 0.11% | 558,700 |
| Aug 27, 2026 | 1,872.00 | 1,890.00 | 1,871.00 | 1,886.00 | 1,838.03 | 0.43% | 541,100 |
| Aug 26, 2026 | 1,900.00 | 1,901.00 | 1,878.00 | 1,878.00 | 1,830.23 | -0.63% | 317,100 |
| Aug 25, 2026 | 1,907.00 | 1,912.00 | 1,887.00 | 1,890.00 | 1,841.92 | -0.16% | 324,200 |
| Aug 24, 2026 | 1,888.00 | 1,900.00 | 1,877.00 | 1,893.00 | 1,844.85 | 0.69% | 342,900 |
| Aug 21, 2026 | 1,891.00 | 1,893.00 | 1,873.00 | 1,880.00 | 1,832.18 | -0.42% | 220,400 |
| Aug 20, 2026 | 1,857.00 | 1,889.00 | 1,856.00 | 1,888.00 | 1,839.97 | 2.78% | 372,600 |
| Aug 19, 2026 | 1,822.00 | 1,844.00 | 1,815.00 | 1,837.00 | 1,790.27 | 1.32% | 316,100 |
| Aug 18, 2026 | 1,825.00 | 1,830.00 | 1,811.00 | 1,813.00 | 1,766.88 | -0.55% | 282,600 |
| Aug 17, 2026 | 1,854.00 | 1,861.00 | 1,821.00 | 1,823.00 | 1,776.63 | -1.99% | 420,500 |
| Aug 14, 2026 | 1,868.00 | 1,874.00 | 1,860.00 | 1,860.00 | 1,812.69 | -0.43% | 269,500 |
| Aug 13, 2026 | 1,856.00 | 1,872.00 | 1,854.00 | 1,868.00 | 1,820.48 | 0.21% | 217,100 |
| Aug 12, 2026 | 1,860.00 | 1,865.00 | 1,845.00 | 1,864.00 | 1,816.59 | 0.87% | 285,100 |
| Aug 10, 2026 | 1,853.00 | 1,857.00 | 1,836.00 | 1,848.00 | 1,800.99 | 0.71% | 283,800 |