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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

DIP Corporation (2379.T) JPX