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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,126	2,090	2,090	2,138	2,090	228,500
November 19, 2025	2,111	2,118	2,118	2,137	2,108	220,200
November 18, 2025	2,119	2,109	2,109	2,133	2,109	162,500
November 17, 2025	2,137	2,133	2,133	2,142	2,105	133,300
November 14, 2025	2,137	2,140	2,140	2,149	2,135	87,200
November 13, 2025	2,153	2,138	2,138	2,169	2,138	156,600
November 12, 2025	2,130	2,151	2,151	2,159	2,115	187,500
November 11, 2025	2,117	2,113	2,113	2,124	2,101	137,300
November 10, 2025	2,130	2,107	2,107	2,137	2,105	169,600
November 07, 2025	2,092	2,127	2,127	2,127	2,092	167,700
November 06, 2025	2,118	2,103	2,103	2,118	2,102	153,500
November 05, 2025	2,119	2,090	2,090	2,125	2,085	149,000
November 04, 2025	2,105	2,119	2,119	2,133	2,101	219,300
October 31, 2025	2,110	2,117	2,117	2,120	2,103	193,800
October 30, 2025	2,102	2,110	2,110	2,122	2,099	261,200
October 29, 2025	2,130	2,108	2,108	2,135	2,105	263,000
October 28, 2025	2,164	2,139	2,139	2,164	2,126	254,300
October 27, 2025	2,206	2,183	2,183	2,214	2,176	270,800
October 24, 2025	2,200	2,206	2,206	2,225	2,185	295,500
October 23, 2025	2,179	2,190	2,190	2,202	2,169	200,200
October 22, 2025	2,170	2,172	2,172	2,185	2,165	202,900
October 21, 2025	2,160	2,180	2,180	2,195	2,147	222,200
October 20, 2025	2,150	2,123	2,123	2,155	2,120	200,800
October 17, 2025	2,157	2,136	2,136	2,168	2,127	191,400
October 16, 2025	2,159	2,157	2,157	2,176	2,136	291,200
October 15, 2025	2,150	2,138	2,138	2,171	2,102	664,900
October 14, 2025	2,222	2,197	2,197	2,241	2,193	284,900
October 10, 2025	2,248	2,262	2,262	2,271	2,235	237,600
October 09, 2025	2,235	2,259	2,259	2,263	2,235	111,100
October 08, 2025	2,264	2,239	2,239	2,272	2,239	141,400
October 07, 2025	2,283	2,264	2,264	2,287	2,264	148,800
October 06, 2025	2,258	2,283	2,283	2,299	2,226	214,800
October 03, 2025	2,201	2,210	2,210	2,228	2,201	120,200
October 02, 2025	2,232	2,205	2,205	2,248	2,203	145,000
October 01, 2025	2,312	2,243	2,243	2,312	2,243	200,000
September 30, 2025	2,305	2,325	2,325	2,329	2,303	230,900

DIP Corporation (2379.T) JPX