DIP Corporation (TYO:2379)
Japan · Delayed Price · Currency is JPY 1,802.00
-7.00 (-0.39%)
Sep 11, 2026, 11:05 AM JST
DIP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,802.00 | 1,809.00 | 1,797.00 | 1,797.00 | - | -0.66% | 53,500 |
| 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 |
| Aug 7, 2026 | 1,813.00 | 1,851.00 | 1,810.00 | 1,835.00 | 1,788.32 | 0.77% | 282,100 |
| Aug 6, 2026 | 1,820.00 | 1,832.00 | 1,810.00 | 1,821.00 | 1,774.68 | 0.05% | 272,500 |
| Aug 5, 2026 | 1,833.00 | 1,842.00 | 1,820.00 | 1,820.00 | 1,773.70 | -1.03% | 237,000 |
| Aug 4, 2026 | 1,864.00 | 1,866.00 | 1,823.00 | 1,839.00 | 1,792.22 | 0.49% | 424,600 |
| Aug 3, 2026 | 1,870.00 | 1,873.00 | 1,817.00 | 1,830.00 | 1,783.45 | -1.61% | 373,300 |
| Jul 31, 2026 | 1,896.00 | 1,901.00 | 1,860.00 | 1,860.00 | 1,812.69 | -1.90% | 411,500 |
| Jul 30, 2026 | 1,910.00 | 1,922.00 | 1,878.00 | 1,896.00 | 1,847.77 | -0.47% | 354,200 |
| Jul 29, 2026 | 1,870.00 | 1,908.00 | 1,860.00 | 1,905.00 | 1,856.54 | 2.58% | 516,200 |
| Jul 28, 2026 | 1,841.00 | 1,858.00 | 1,834.00 | 1,857.00 | 1,809.76 | 1.25% | 343,000 |
| Jul 27, 2026 | 1,793.00 | 1,834.00 | 1,787.00 | 1,834.00 | 1,787.35 | 3.09% | 335,600 |
| Jul 24, 2026 | 1,771.00 | 1,788.00 | 1,756.00 | 1,779.00 | 1,733.75 | -0.11% | 257,800 |
| Jul 23, 2026 | 1,808.00 | 1,811.00 | 1,779.00 | 1,781.00 | 1,735.70 | -1.33% | 254,400 |
| Jul 22, 2026 | 1,800.00 | 1,814.00 | 1,778.00 | 1,805.00 | 1,759.09 | -0.55% | 276,700 |
| Jul 21, 2026 | 1,809.00 | 1,829.00 | 1,806.00 | 1,815.00 | 1,768.83 | 0.39% | 375,200 |
| Jul 17, 2026 | 1,829.00 | 1,841.00 | 1,799.00 | 1,808.00 | 1,762.01 | -0.17% | 322,000 |
| Jul 16, 2026 | 1,806.00 | 1,824.00 | 1,801.00 | 1,811.00 | 1,764.93 | -0.11% | 328,700 |
| Jul 15, 2026 | 1,815.00 | 1,821.00 | 1,796.00 | 1,813.00 | 1,766.88 | 0.44% | 268,900 |
| Jul 14, 2026 | 1,836.00 | 1,839.00 | 1,800.00 | 1,805.00 | 1,759.09 | -1.37% | 391,900 |
| Jul 13, 2026 | 1,712.00 | 1,830.00 | 1,710.00 | 1,830.00 | 1,783.45 | -2.09% | 1,065,100 |
| Jul 10, 2026 | 1,859.00 | 1,876.00 | 1,845.00 | 1,869.00 | 1,821.46 | - | 332,200 |
| Jul 9, 2026 | 1,887.00 | 1,889.00 | 1,862.00 | 1,869.00 | 1,821.46 | -0.21% | 310,400 |
| Jul 8, 2026 | 1,891.00 | 1,894.00 | 1,864.00 | 1,873.00 | 1,825.36 | 0.48% | 250,400 |
| Jul 7, 2026 | 1,853.00 | 1,875.00 | 1,852.00 | 1,864.00 | 1,816.59 | 0.87% | 297,600 |
| Jul 6, 2026 | 1,841.00 | 1,850.00 | 1,834.00 | 1,848.00 | 1,800.99 | 0.76% | 226,800 |
| Jul 3, 2026 | 1,837.00 | 1,842.00 | 1,826.00 | 1,834.00 | 1,787.35 | 0.71% | 218,300 |
| Jul 2, 2026 | 1,810.00 | 1,835.00 | 1,801.00 | 1,821.00 | 1,774.68 | 1.90% | 319,100 |