DIP Corporation - 2379.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,033	2,015	2,015	2,034	2,012	358,200
February 19, 2026	2,033	2,027	2,027	2,036	2,015	339,000
February 18, 2026	2,015	2,021	2,021	2,024	2,009	307,100
February 17, 2026	2,018	2,009	2,009	2,020	2,009	378,500
February 16, 2026	2,025	2,013	2,013	2,025	2,009	580,100
February 13, 2026	2,051	2,015	2,015	2,056	2,015	861,600
February 12, 2026	2,077	2,054	2,054	2,077	2,051	547,800
February 10, 2026	2,055	2,078	2,078	2,078	2,047	586,000
February 09, 2026	2,077	2,056	2,056	2,080	2,055	438,000
February 06, 2026	2,072	2,056	2,056	2,075	2,056	600,300
February 05, 2026	2,059	2,063	2,063	2,075	2,049	403,000
February 04, 2026	2,060	2,045	2,045	2,063	2,038	921,300
February 03, 2026	2,086	2,063	2,063	2,091	2,063	411,800
February 02, 2026	2,080	2,070	2,070	2,089	2,069	298,300
January 30, 2026	2,038	2,051	2,051	2,059	2,029	455,100
January 29, 2026	2,050	2,038	2,038	2,054	2,014	670,700
January 28, 2026	2,080	2,053	2,053	2,081	2,053	520,100
January 27, 2026	2,108	2,081	2,081	2,112	2,081	539,100
January 26, 2026	2,120	2,117	2,117	2,126	2,111	305,000
January 23, 2026	2,103	2,120	2,120	2,127	2,096	330,900
January 22, 2026	2,101	2,095	2,095	2,111	2,095	364,300
January 21, 2026	2,130	2,094	2,094	2,132	2,091	752,000
January 20, 2026	2,150	2,139	2,139	2,155	2,133	341,500
January 19, 2026	2,160	2,156	2,156	2,163	2,148	344,300
January 16, 2026	2,158	2,147	2,147	2,161	2,127	642,800
January 15, 2026	2,178	2,160	2,160	2,184	2,157	685,000
January 14, 2026	2,189	2,195	2,195	2,212	2,176	1.01M
January 13, 2026	2,258	2,260	2,260	2,260	2,235	421,900
January 09, 2026	2,250	2,251	2,251	2,267	2,240	183,400
January 08, 2026	2,249	2,250	2,250	2,265	2,243	193,700
January 07, 2026	2,220	2,247	2,247	2,255	2,209	297,000
January 06, 2026	2,209	2,214	2,214	2,223	2,198	208,400
January 05, 2026	2,220	2,189	2,189	2,227	2,177	267,200
December 30, 2025	2,230	2,212	2,212	2,233	2,200	188,300
December 29, 2025	2,213	2,221	2,221	2,224	2,201	179,800
December 26, 2025	2,196	2,197	2,197	2,204	2,193	128,000
December 25, 2025	2,180	2,196	2,196	2,206	2,175	121,200
December 24, 2025	2,193	2,171	2,171	2,195	2,168	124,100
December 23, 2025	2,159	2,178	2,178	2,191	2,159	182,400
December 22, 2025	2,178	2,160	2,160	2,180	2,146	162,200
December 19, 2025	2,146	2,170	2,170	2,171	2,145	196,200
December 18, 2025	2,126	2,148	2,148	2,156	2,126	176,300
December 17, 2025	2,130	2,133	2,133	2,136	2,114	193,600
December 16, 2025	2,135	2,133	2,133	2,149	2,128	157,700
December 15, 2025	2,133	2,140	2,140	2,147	2,130	148,500
December 12, 2025	2,110	2,134	2,134	2,136	2,110	195,600
December 11, 2025	2,132	2,102	2,102	2,135	2,096	125,000
December 10, 2025	2,096	2,118	2,118	2,130	2,092	227,400
December 09, 2025	2,113	2,093	2,093	2,116	2,089	193,100
December 08, 2025	2,102	2,101	2,101	2,111	2,095	200,300
December 05, 2025	2,129	2,099	2,099	2,131	2,097	166,500
December 04, 2025	2,103	2,129	2,129	2,129	2,097	299,500
December 03, 2025	2,118	2,110	2,110	2,124	2,106	211,200
December 02, 2025	2,122	2,116	2,116	2,135	2,106	211,600
December 01, 2025	2,165	2,130	2,130	2,170	2,123	203,200
November 28, 2025	2,145	2,166	2,166	2,171	2,136	182,000
November 27, 2025	2,127	2,141	2,141	2,145	2,126	93,900
November 26, 2025	2,100	2,127	2,127	2,140	2,100	220,800
November 25, 2025	2,114	2,097	2,097	2,123	2,097	216,200
November 21, 2025	2,085	2,114	2,114	2,115	2,081	313,200

DIP Corporation (2379.T) JPX