Skip to main content
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
2,018.00
+23.00 (1.15%)
Mar 10, 2026, 2:43 PM JST

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,021.002,024.002,001.002,010.00-0.75%138,400
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
Feb 3, 20262,086.002,091.002,063.002,063.002,014.58-0.34%411,800
Feb 2, 20262,080.002,089.002,069.002,070.002,021.410.93%298,300
Jan 30, 20262,038.002,059.002,029.002,051.002,002.860.64%455,100
Jan 29, 20262,050.002,054.002,014.002,038.001,990.16-0.73%670,700
Jan 28, 20262,080.002,081.002,053.002,053.002,004.81-1.35%520,100
Jan 27, 20262,108.002,112.002,081.002,081.002,032.16-1.70%539,100
Jan 26, 20262,120.002,126.002,111.002,117.002,067.31-0.14%305,000
Jan 23, 20262,103.002,127.002,096.002,120.002,070.241.19%330,900
Jan 22, 20262,101.002,111.002,095.002,095.002,045.830.05%364,300
Jan 21, 20262,130.002,132.002,091.002,094.002,044.85-2.10%752,000
Jan 20, 20262,150.002,155.002,133.002,139.002,088.79-0.79%341,500
Jan 19, 20262,160.002,163.002,148.002,156.002,105.390.42%344,300
Jan 16, 20262,158.002,161.002,127.002,147.002,096.61-0.60%642,800
Jan 15, 20262,178.002,184.002,157.002,160.002,109.30-1.59%685,000
Jan 14, 20262,189.002,212.002,176.002,195.002,143.48-2.88%1,010,300
Jan 13, 20262,258.002,260.002,235.002,260.002,206.950.40%421,900
Jan 9, 20262,250.002,267.002,240.002,251.002,198.160.04%183,400
Jan 8, 20262,249.002,265.002,243.002,250.002,197.190.13%193,700
Jan 7, 20262,220.002,255.002,209.002,247.002,194.261.49%297,000
Jan 6, 20262,209.002,223.002,198.002,214.002,162.031.14%208,400
Jan 5, 20262,220.002,227.002,177.002,189.002,137.62-1.04%267,200
Dec 30, 20252,230.002,233.002,200.002,212.002,160.08-0.41%188,300
Dec 29, 20252,213.002,224.002,201.002,221.002,168.871.09%179,800
Dec 26, 20252,196.002,204.002,193.002,197.002,145.430.05%128,000
Dec 25, 20252,180.002,206.002,175.002,196.002,144.461.15%121,200
Dec 24, 20252,193.002,195.002,168.002,171.002,120.04-0.32%124,100
Dec 23, 20252,159.002,191.002,159.002,178.002,126.880.83%182,400
Dec 22, 20252,178.002,180.002,146.002,160.002,109.30-0.46%162,200
Dec 19, 20252,146.002,171.002,145.002,170.002,119.071.02%196,200
Dec 18, 20252,126.002,156.002,126.002,148.002,097.580.70%176,300
Dec 17, 20252,130.002,136.002,114.002,133.002,082.93-193,600
Dec 16, 20252,135.002,149.002,128.002,133.002,082.93-0.33%157,700
Dec 15, 20252,133.002,147.002,130.002,140.002,089.770.28%148,500
Dec 12, 20252,110.002,136.002,110.002,134.002,083.911.52%195,600
Dec 11, 20252,132.002,135.002,096.002,102.002,052.66-0.76%125,000
Dec 10, 20252,096.002,130.002,092.002,118.002,068.291.19%227,400
Dec 9, 20252,113.002,116.002,089.002,093.002,043.87-0.38%193,100
Dec 8, 20252,102.002,111.002,095.002,101.002,051.690.14%200,300
Dec 5, 20252,129.002,131.002,096.002,098.002,048.76-1.46%246,400
Dec 4, 20252,103.002,129.002,097.002,129.002,079.030.90%299,500
Dec 3, 20252,118.002,124.002,106.002,110.002,060.47-0.28%211,200
Dec 2, 20252,122.002,135.002,106.002,116.002,066.33-0.66%211,600
Dec 1, 20252,165.002,170.002,123.002,130.002,080.00-1.66%203,200
Nov 28, 20252,145.002,171.002,136.002,166.002,115.161.26%182,000
Nov 27, 20252,127.002,145.002,126.002,139.002,088.790.56%144,100
Nov 26, 20252,100.002,140.002,100.002,127.002,077.081.43%220,800
Nov 25, 20252,114.002,123.002,097.002,097.002,047.78-0.80%216,200
Nov 21, 20252,085.002,115.002,081.002,114.002,064.381.15%313,200
Nov 20, 20252,126.002,138.002,090.002,090.002,040.94-1.32%228,500
Nov 19, 20252,111.002,137.002,108.002,118.002,068.290.43%220,200
Nov 18, 20252,119.002,133.002,109.002,109.002,059.50-0.85%162,500
Nov 17, 20252,137.002,142.002,105.002,127.002,077.08-0.61%174,900
Nov 14, 20252,137.002,149.002,135.002,140.002,089.770.09%87,200
Nov 13, 20252,153.002,169.002,138.002,138.002,087.82-0.60%156,600
Nov 12, 20252,130.002,159.002,115.002,151.002,100.511.80%187,500
Nov 11, 20252,117.002,124.002,101.002,113.002,063.400.28%137,300
Nov 10, 20252,130.002,137.002,105.002,107.002,057.54-0.94%169,600
Nov 7, 20252,092.002,127.002,092.002,127.002,077.081.14%167,700
Nov 6, 20252,118.002,118.002,102.002,103.002,053.640.62%153,500
Nov 5, 20252,119.002,125.002,085.002,090.002,040.94-1.37%149,000
Nov 4, 20252,105.002,133.002,101.002,119.002,069.260.09%219,300
Oct 31, 20252,110.002,120.002,103.002,117.002,067.310.33%193,800
Oct 30, 20252,102.002,122.002,099.002,110.002,060.470.09%261,200
Oct 29, 20252,130.002,135.002,105.002,108.002,058.52-1.45%263,000
Oct 28, 20252,164.002,164.002,126.002,139.002,088.79-2.02%254,300
Oct 27, 20252,206.002,214.002,176.002,183.002,131.76-1.04%270,800
Oct 24, 20252,200.002,225.002,185.002,206.002,154.220.73%295,500
Oct 23, 20252,179.002,202.002,169.002,190.002,138.600.83%200,200
Oct 22, 20252,170.002,185.002,165.002,172.002,121.02-0.37%202,900
Oct 21, 20252,160.002,195.002,147.002,180.002,128.832.68%222,200
Oct 20, 20252,150.002,155.002,120.002,123.002,073.17-0.61%200,800
Oct 17, 20252,157.002,168.002,127.002,136.002,085.86-0.97%191,400
Oct 16, 20252,159.002,176.002,136.002,157.002,106.370.89%291,200
Oct 15, 20252,150.002,171.002,102.002,138.002,087.82-2.69%664,900
Oct 14, 20252,222.002,241.002,193.002,197.002,145.43-2.87%284,900
Oct 10, 20252,248.002,271.002,235.002,262.002,208.910.13%237,600
Oct 9, 20252,235.002,263.002,235.002,259.002,205.980.89%111,100