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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,316	2,306	2,306	2,329	2,303	104,700
September 26, 2025	2,302	2,322	2,322	2,324	2,301	135,800
September 25, 2025	2,315	2,310	2,310	2,321	2,303	122,700
September 24, 2025	2,336	2,302	2,302	2,338	2,302	125,900
September 22, 2025	2,305	2,314	2,314	2,325	2,300	116,700
September 19, 2025	2,344	2,305	2,305	2,347	2,295	225,600
September 18, 2025	2,368	2,343	2,343	2,368	2,343	130,200
September 17, 2025	2,360	2,359	2,359	2,367	2,340	130,200
September 16, 2025	2,350	2,368	2,368	2,370	2,350	110,200
September 12, 2025	2,358	2,350	2,350	2,365	2,346	150,300
September 11, 2025	2,375	2,364	2,364	2,375	2,356	102,400
September 10, 2025	2,387	2,390	2,390	2,403	2,373	153,800
September 09, 2025	2,405	2,386	2,386	2,414	2,375	155,600
September 08, 2025	2,380	2,397	2,397	2,409	2,376	196,300
September 05, 2025	2,385	2,377	2,377	2,400	2,365	210,500
September 04, 2025	2,383	2,382	2,382	2,392	2,374	177,700
September 03, 2025	2,350	2,383	2,383	2,392	2,350	181,100
September 02, 2025	2,361	2,354	2,354	2,370	2,352	121,200
September 01, 2025	2,342	2,354	2,354	2,359	2,336	151,200
August 29, 2025	2,370	2,348	2,348	2,372	2,327	244,300
August 28, 2025	2,400	2,360	2,360	2,411	2,355	575,900
August 27, 2025	2,451	2,439	2,392	2,462	2,433	661,700
August 26, 2025	2,445	2,463	2,415.54	2,466	2,443	523,200
August 25, 2025	2,450	2,459	2,411.61	2,470	2,441	528,200
August 22, 2025	2,435	2,439	2,439	2,453	2,431	419,300
August 21, 2025	2,449	2,458	2,458	2,469	2,444	438,100
August 20, 2025	2,463	2,458	2,458	2,476	2,453	206,500
August 19, 2025	2,477	2,471	2,471	2,484	2,457	272,800
August 18, 2025	2,446	2,441	2,441	2,455	2,438	230,900
August 15, 2025	2,467	2,433	2,433	2,475	2,432	325,900
August 14, 2025	2,472	2,475	2,475	2,488	2,458	236,100
August 13, 2025	2,485	2,473	2,473	2,499	2,470	348,500
August 12, 2025	2,499	2,504	2,504	2,509	2,482	238,100

DIP Corporation (2379.T) JPX