Dive Inc. (TYO:151A)
Japan
· Delayed Price · Currency is JPY 645.00
+21.00 (3.37%)
Apr 28, 2026, 3:30 PM JST
Dive Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 624.00 | 645.00 | 624.00 | 645.00 | 645.00 | 3.37% | 19,700 |
| Apr 27, 2026 | 627.00 | 631.00 | 622.00 | 624.00 | 624.00 | -0.32% | 9,800 |
| Apr 24, 2026 | 631.00 | 632.00 | 625.00 | 626.00 | 626.00 | -2.03% | 5,200 |
| Apr 23, 2026 | 636.00 | 644.00 | 624.00 | 639.00 | 639.00 | 0.31% | 12,800 |
| Apr 22, 2026 | 660.00 | 660.00 | 637.00 | 637.00 | 637.00 | -2.60% | 14,000 |
| Apr 21, 2026 | 660.00 | 660.00 | 647.00 | 654.00 | 654.00 | -0.15% | 9,600 |
| Apr 20, 2026 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 1.87% | 5,400 |
| Apr 17, 2026 | 646.00 | 653.00 | 643.00 | 643.00 | 643.00 | -1.38% | 3,400 |
| Apr 16, 2026 | 639.00 | 653.00 | 639.00 | 652.00 | 652.00 | 1.09% | 11,100 |
| Apr 15, 2026 | 637.00 | 653.00 | 632.00 | 645.00 | 645.00 | 1.90% | 18,800 |
| Apr 14, 2026 | 633.00 | 633.00 | 628.00 | 633.00 | 633.00 | - | 4,900 |
| Apr 13, 2026 | 634.00 | 634.00 | 619.00 | 633.00 | 633.00 | -0.16% | 26,300 |
| Apr 10, 2026 | 638.00 | 641.00 | 627.00 | 634.00 | 634.00 | -1.09% | 10,400 |
| Apr 9, 2026 | 647.00 | 647.00 | 635.00 | 641.00 | 641.00 | -0.77% | 13,700 |
| Apr 8, 2026 | 637.00 | 647.00 | 637.00 | 646.00 | 646.00 | 2.38% | 14,100 |
| Apr 7, 2026 | 631.00 | 638.00 | 627.00 | 631.00 | 631.00 | 0.64% | 12,400 |
| Apr 6, 2026 | 626.00 | 629.00 | 622.00 | 627.00 | 627.00 | 1.13% | 5,200 |
| Apr 3, 2026 | 611.00 | 627.00 | 611.00 | 620.00 | 620.00 | 1.97% | 15,400 |
| Apr 2, 2026 | 631.00 | 631.00 | 608.00 | 608.00 | 608.00 | -3.34% | 19,400 |
| Apr 1, 2026 | 625.00 | 629.00 | 620.00 | 629.00 | 629.00 | 0.64% | 16,500 |
| Mar 31, 2026 | 600.00 | 625.00 | 599.00 | 625.00 | 625.00 | 3.14% | 23,000 |
| Mar 30, 2026 | 612.00 | 612.00 | 599.00 | 606.00 | 606.00 | -2.57% | 34,400 |
| Mar 27, 2026 | 615.00 | 625.00 | 615.00 | 622.00 | 622.00 | 0.32% | 13,900 |
| Mar 26, 2026 | 633.00 | 638.00 | 620.00 | 620.00 | 620.00 | -2.67% | 42,200 |
| Mar 25, 2026 | 634.00 | 642.00 | 631.00 | 637.00 | 637.00 | 0.95% | 40,400 |
| Mar 24, 2026 | 640.00 | 640.00 | 626.00 | 631.00 | 631.00 | 1.28% | 28,100 |
| Mar 23, 2026 | 621.00 | 627.00 | 601.00 | 623.00 | 623.00 | -1.74% | 51,100 |
| Mar 19, 2026 | 638.00 | 638.00 | 625.00 | 634.00 | 634.00 | -1.09% | 24,800 |
| Mar 18, 2026 | 632.00 | 641.00 | 632.00 | 641.00 | 641.00 | 2.07% | 11,500 |
| Mar 17, 2026 | 629.00 | 636.00 | 626.00 | 628.00 | 628.00 | -0.32% | 8,200 |
| Mar 16, 2026 | 636.00 | 639.00 | 628.00 | 630.00 | 630.00 | -1.10% | 17,500 |
| Mar 13, 2026 | 634.00 | 643.00 | 633.00 | 637.00 | 637.00 | -1.09% | 12,200 |
| Mar 12, 2026 | 655.00 | 655.00 | 642.00 | 644.00 | 644.00 | -1.83% | 18,100 |
| Mar 11, 2026 | 658.00 | 665.00 | 655.00 | 656.00 | 656.00 | -0.76% | 10,200 |
| Mar 10, 2026 | 654.00 | 662.00 | 651.00 | 661.00 | 661.00 | 2.64% | 10,100 |
| Mar 9, 2026 | 637.00 | 647.00 | 623.00 | 644.00 | 644.00 | -3.45% | 57,300 |
| Mar 6, 2026 | 647.00 | 667.00 | 647.00 | 667.00 | 667.00 | 1.52% | 8,600 |
| Mar 5, 2026 | 645.00 | 670.00 | 645.00 | 657.00 | 657.00 | 3.46% | 16,800 |
| Mar 4, 2026 | 653.00 | 655.00 | 623.00 | 635.00 | 635.00 | -3.50% | 64,400 |
| Mar 3, 2026 | 667.00 | 677.00 | 657.00 | 658.00 | 658.00 | -1.64% | 23,700 |
| Mar 2, 2026 | 677.00 | 677.00 | 666.00 | 669.00 | 669.00 | -2.48% | 14,500 |
| Feb 27, 2026 | 671.00 | 686.00 | 671.00 | 686.00 | 686.00 | 2.24% | 16,500 |
| Feb 26, 2026 | 658.00 | 673.00 | 657.00 | 671.00 | 671.00 | 1.36% | 20,600 |
| Feb 25, 2026 | 667.00 | 669.00 | 655.00 | 662.00 | 662.00 | - | 19,600 |
| Feb 24, 2026 | 674.00 | 674.00 | 652.00 | 662.00 | 662.00 | -2.07% | 41,500 |
| Feb 20, 2026 | 676.00 | 676.00 | 670.00 | 676.00 | 676.00 | - | 17,500 |
| Feb 19, 2026 | 682.00 | 682.00 | 671.00 | 676.00 | 676.00 | -0.29% | 26,700 |
| Feb 18, 2026 | 684.00 | 684.00 | 676.00 | 678.00 | 678.00 | -0.29% | 11,700 |
| Feb 17, 2026 | 688.00 | 690.00 | 676.00 | 680.00 | 680.00 | -1.16% | 18,400 |
| Feb 16, 2026 | 681.00 | 695.00 | 676.00 | 688.00 | 688.00 | 1.03% | 39,200 |
| Feb 13, 2026 | 694.00 | 698.00 | 681.00 | 681.00 | 681.00 | -2.71% | 19,400 |
| Feb 12, 2026 | 696.00 | 708.00 | 696.00 | 700.00 | 700.00 | 0.72% | 34,900 |
| Feb 10, 2026 | 675.00 | 697.00 | 674.00 | 695.00 | 695.00 | 2.96% | 62,700 |
| Feb 9, 2026 | 692.00 | 697.00 | 670.00 | 675.00 | 675.00 | -4.53% | 111,100 |
| Feb 6, 2026 | 702.00 | 712.00 | 697.00 | 707.00 | 707.00 | -0.70% | 39,100 |
| Feb 5, 2026 | 693.00 | 713.00 | 693.00 | 712.00 | 712.00 | 2.74% | 25,400 |
| Feb 4, 2026 | 704.00 | 704.00 | 686.00 | 693.00 | 693.00 | -1.98% | 36,900 |
| Feb 3, 2026 | 707.00 | 710.00 | 698.00 | 707.00 | 707.00 | 1.43% | 11,400 |
| Feb 2, 2026 | 699.00 | 708.00 | 697.00 | 697.00 | 697.00 | 0.43% | 17,100 |
| Jan 30, 2026 | 693.00 | 705.00 | 693.00 | 694.00 | 694.00 | -0.14% | 8,300 |
| Jan 29, 2026 | 699.00 | 701.00 | 692.00 | 695.00 | 695.00 | -1.42% | 28,500 |
| Jan 28, 2026 | 705.00 | 707.00 | 697.00 | 705.00 | 705.00 | -0.28% | 20,200 |
| Jan 27, 2026 | 708.00 | 711.00 | 704.00 | 707.00 | 707.00 | -0.56% | 8,400 |
| Jan 26, 2026 | 718.00 | 718.00 | 706.00 | 711.00 | 711.00 | -1.39% | 21,500 |
| Jan 23, 2026 | 708.00 | 721.00 | 708.00 | 721.00 | 721.00 | 1.98% | 16,900 |
| Jan 22, 2026 | 719.00 | 719.00 | 705.00 | 707.00 | 707.00 | -1.53% | 22,900 |
| Jan 21, 2026 | 701.00 | 718.00 | 692.00 | 718.00 | 718.00 | 1.13% | 37,600 |
| Jan 20, 2026 | 720.00 | 723.00 | 708.00 | 710.00 | 710.00 | -1.39% | 29,500 |
| Jan 19, 2026 | 737.00 | 737.00 | 720.00 | 720.00 | 720.00 | -2.31% | 12,000 |
| Jan 16, 2026 | 730.00 | 737.00 | 716.00 | 737.00 | 737.00 | 0.27% | 25,700 |
| Jan 15, 2026 | 715.00 | 735.00 | 715.00 | 735.00 | 735.00 | 2.80% | 37,600 |
| Jan 14, 2026 | 728.00 | 728.00 | 713.00 | 715.00 | 715.00 | -0.97% | 24,500 |
| Jan 13, 2026 | 730.00 | 730.00 | 718.00 | 722.00 | 722.00 | 0.98% | 30,500 |
| Jan 9, 2026 | 728.00 | 728.00 | 715.00 | 715.00 | 715.00 | -1.24% | 27,600 |
| Jan 8, 2026 | 709.00 | 725.00 | 709.00 | 724.00 | 724.00 | 2.26% | 30,600 |
| Jan 7, 2026 | 707.00 | 719.00 | 704.00 | 708.00 | 708.00 | -0.70% | 28,600 |
| Jan 6, 2026 | 696.00 | 713.00 | 695.00 | 713.00 | 713.00 | 2.74% | 44,500 |
| Jan 5, 2026 | 689.00 | 694.00 | 681.00 | 694.00 | 694.00 | 1.61% | 20,800 |
| Dec 30, 2025 | 688.00 | 694.00 | 682.00 | 683.00 | 683.00 | -0.73% | 11,100 |
| Dec 29, 2025 | 690.00 | 694.00 | 684.00 | 688.00 | 688.00 | 1.18% | 20,900 |
| Dec 26, 2025 | 682.00 | 692.00 | 676.00 | 680.00 | 680.00 | -1.73% | 80,000 |
| Dec 25, 2025 | 664.00 | 692.00 | 663.00 | 692.00 | 692.00 | 4.22% | 38,600 |
| Dec 24, 2025 | 683.00 | 685.00 | 661.00 | 664.00 | 664.00 | -2.50% | 42,800 |
| Dec 23, 2025 | 688.00 | 692.00 | 679.00 | 681.00 | 681.00 | 0.15% | 28,100 |
| Dec 22, 2025 | 686.00 | 686.00 | 667.00 | 680.00 | 680.00 | - | 39,000 |
| Dec 19, 2025 | 650.00 | 680.00 | 647.00 | 680.00 | 680.00 | 5.59% | 98,900 |
| Dec 18, 2025 | 637.00 | 646.00 | 634.00 | 644.00 | 644.00 | 1.10% | 41,200 |
| Dec 17, 2025 | 649.00 | 649.00 | 631.00 | 637.00 | 637.00 | -1.39% | 33,600 |
| Dec 16, 2025 | 647.00 | 648.00 | 638.00 | 646.00 | 646.00 | -0.31% | 15,500 |
| Dec 15, 2025 | 637.00 | 652.00 | 637.00 | 648.00 | 648.00 | 1.73% | 24,800 |
| Dec 12, 2025 | 631.00 | 644.00 | 631.00 | 637.00 | 637.00 | 0.16% | 18,000 |
| Dec 11, 2025 | 644.00 | 645.00 | 635.00 | 636.00 | 636.00 | -0.47% | 33,700 |
| Dec 10, 2025 | 635.00 | 643.00 | 635.00 | 639.00 | 639.00 | 0.95% | 17,500 |
| Dec 9, 2025 | 640.00 | 642.00 | 630.00 | 633.00 | 633.00 | -1.40% | 29,300 |
| Dec 8, 2025 | 652.00 | 654.00 | 641.00 | 642.00 | 642.00 | -0.93% | 15,800 |
| Dec 5, 2025 | 651.00 | 653.00 | 642.00 | 648.00 | 648.00 | -0.46% | 7,400 |
| Dec 4, 2025 | 636.00 | 652.00 | 632.00 | 651.00 | 651.00 | 2.36% | 35,600 |
| Dec 3, 2025 | 651.00 | 652.00 | 632.00 | 636.00 | 636.00 | -2.90% | 88,200 |
| Dec 2, 2025 | 662.00 | 670.00 | 644.00 | 655.00 | 655.00 | -1.06% | 68,900 |
| Dec 1, 2025 | 665.00 | 667.00 | 660.00 | 662.00 | 662.00 | - | 36,800 |