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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2,260	2,281	2,281	2,295	2,260	165,900
July 04, 2025	2,286	2,262	2,262	2,290	2,257	186,500
July 03, 2025	2,278	2,286	2,286	2,296	2,276	124,900
July 02, 2025	2,279	2,280	2,280	2,299	2,273	200,800
July 01, 2025	2,299	2,273	2,273	2,299	2,272	229,800
June 30, 2025	2,285	2,280	2,280	2,298	2,277	266,700
June 27, 2025	2,299	2,275	2,275	2,309	2,270	206,500
June 26, 2025	2,278	2,262	2,262	2,312	2,261	328,200
June 25, 2025	2,249	2,278	2,278	2,284	2,226	402,800
June 24, 2025	2,171	2,227	2,227	2,232	2,167	370,000
June 23, 2025	2,130	2,140	2,140	2,144	2,114	149,700
June 20, 2025	2,148	2,141	2,141	2,151	2,140	183,200
June 19, 2025	2,181	2,159	2,159	2,191	2,148	126,300
June 18, 2025	2,183	2,185	2,185	2,192	2,171	133,900
June 17, 2025	2,160	2,169	2,169	2,180	2,156	155,800
June 16, 2025	2,156	2,151	2,151	2,166	2,146	106,800
June 13, 2025	2,185	2,141	2,141	2,185	2,141	158,600
June 12, 2025	2,171	2,170	2,170	2,192	2,158	147,900
June 11, 2025	2,166	2,188	2,188	2,195	2,165	188,700
June 10, 2025	2,169	2,168	2,168	2,188	2,166	151,600
June 09, 2025	2,154	2,156	2,156	2,165	2,146	158,400
June 06, 2025	2,166	2,140	2,140	2,166	2,134	269,200
June 05, 2025	2,175	2,160	2,160	2,184	2,153	189,800
June 04, 2025	2,205	2,185	2,185	2,225	2,180	277,000
June 03, 2025	2,230	2,215	2,215	2,241	2,212	220,400
June 02, 2025	2,245	2,249	2,249	2,261	2,232	170,800
May 30, 2025	2,241	2,241	2,241	2,257	2,229	289,400
May 29, 2025	2,302	2,262	2,262	2,306	2,262	266,100

DIP Corporation (2379.T) JPX