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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,475	2,496	2,496	2,497	2,463	238,700
August 07, 2025	2,480	2,487	2,487	2,503	2,474	292,800
August 06, 2025	2,460	2,469	2,469	2,482	2,455	223,900
August 05, 2025	2,435	2,452	2,452	2,469	2,433	180,100
August 04, 2025	2,425	2,432	2,432	2,445	2,414	293,200
August 01, 2025	2,447	2,462	2,462	2,487	2,447	331,000
July 31, 2025	2,423	2,448	2,448	2,448	2,420	293,100
July 30, 2025	2,409	2,423	2,423	2,438	2,394	337,800
July 29, 2025	2,421	2,432	2,432	2,441	2,415	251,000
July 28, 2025	2,410	2,449	2,449	2,449	2,397	266,500
July 25, 2025	2,438	2,418	2,418	2,446	2,412	406,100
July 24, 2025	2,456	2,456	2,456	2,470	2,433	332,400
July 23, 2025	2,444	2,450	2,450	2,455	2,412	384,400
July 22, 2025	2,361	2,439	2,439	2,443	2,353	447,900
July 18, 2025	2,392	2,377	2,377	2,398	2,353	347,700
July 17, 2025	2,372	2,392	2,392	2,413	2,348	542,700
July 16, 2025	2,392	2,372	2,372	2,394	2,287	825,700
July 15, 2025	2,340	2,328	2,328	2,356	2,312	470,700
July 14, 2025	2,288	2,335	2,335	2,345	2,288	389,800
July 11, 2025	2,300	2,301	2,301	2,324	2,291	368,200
July 10, 2025	2,300	2,299	2,299	2,300	2,276	290,800
July 09, 2025	2,293	2,294	2,294	2,305	2,277	256,900
July 08, 2025	2,276	2,287	2,287	2,288	2,266	205,200

DIP Corporation (2379.T) JPX