Skip to main content
DIP Corporation (TYO:2379)
Japan flag Japan · Delayed Price · Currency is JPY
1,819.00
+8.00 (0.44%)
Apr 28, 2026, 3:30 PM JST

DIP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,802.001,819.001,783.001,819.001,819.000.44%370,000
Apr 27, 20261,825.001,834.001,809.001,811.001,811.00-0.88%459,700
Apr 24, 20261,806.001,827.001,806.001,827.001,827.001.22%440,100
Apr 23, 20261,805.001,808.001,786.001,805.001,805.00-0.39%618,200
Apr 22, 20261,822.001,837.001,812.001,812.001,812.00-339,900
Apr 21, 20261,816.001,819.001,804.001,812.001,812.00-1.25%503,100
Apr 20, 20261,815.001,841.001,799.001,835.001,835.001.66%650,100
Apr 17, 20261,807.001,828.001,795.001,805.001,805.00-0.22%857,500
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
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