Dive Group Inc. 151A
TSE · Japan · Commercial Services
¥621.00-11.00 (-1.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥621.00 | -1.74% | ¥628.00 | ¥632.00 | ¥620.00 | 22.00K |
| 2026-09-30 | ¥632.00 | 0.00% | ¥640.00 | ¥640.00 | ¥623.00 | 13.60K |
| 2026-09-29 | ¥632.00 | -0.78% | ¥632.00 | ¥638.00 | ¥628.00 | 3.90K |
| 2026-09-28 | ¥637.00 | +0.79% | ¥632.00 | ¥637.00 | ¥627.00 | 5.50K |
| 2026-09-25 | ¥632.00 | +1.12% | ¥645.00 | ¥645.00 | ¥632.00 | 5.90K |
| 2026-09-24 | ¥625.00 | -0.79% | ¥631.00 | ¥639.00 | ¥625.00 | 10.40K |
| 2026-09-18 | ¥630.00 | +0.48% | ¥632.00 | ¥637.00 | ¥623.00 | 9.00K |
| 2026-09-17 | ¥627.00 | +0.32% | ¥626.00 | ¥631.00 | ¥620.00 | 12.60K |
| 2026-09-16 | ¥625.00 | 0.00% | ¥628.00 | ¥633.00 | ¥620.00 | 16.30K |
| 2026-09-15 | ¥625.00 | -0.48% | ¥626.00 | ¥630.00 | ¥622.00 | 5.80K |
| 2026-09-14 | ¥628.00 | -0.95% | ¥634.00 | ¥634.00 | ¥624.00 | 3.40K |
| 2026-09-11 | ¥634.00 | -0.78% | ¥646.00 | ¥646.00 | ¥622.00 | 16.90K |
| 2026-09-10 | ¥639.00 | +0.16% | ¥640.00 | ¥646.00 | ¥637.00 | 5.30K |
| 2026-09-09 | ¥638.00 | 0.00% | ¥640.00 | ¥649.00 | ¥637.00 | 2.90K |
| 2026-09-08 | ¥638.00 | -2.30% | ¥653.00 | ¥653.00 | ¥635.00 | 12.20K |
| 2026-09-07 | ¥653.00 | -0.61% | ¥659.00 | ¥660.00 | ¥651.00 | 2.40K |
| 2026-09-04 | ¥657.00 | +1.70% | ¥654.00 | ¥666.00 | ¥645.00 | 11.30K |
| 2026-09-03 | ¥646.00 | -2.42% | ¥660.00 | ¥668.00 | ¥643.00 | 9.30K |
| 2026-09-02 | ¥662.00 | -0.75% | ¥667.00 | ¥669.00 | ¥656.00 | 10.10K |
| 2026-09-01 | ¥667.00 | +1.37% | ¥664.00 | ¥667.00 | ¥656.00 | 8.30K |
| 2026-08-31 | ¥658.00 | -0.75% | ¥663.00 | ¥669.00 | ¥650.00 | 9.50K |
| 2026-08-28 | ¥663.00 | +1.69% | ¥651.00 | ¥663.00 | ¥642.00 | 16.70K |
| 2026-08-27 | ¥652.00 | +0.46% | ¥650.00 | ¥660.00 | ¥648.00 | 10.40K |
| 2026-08-26 | ¥649.00 | +0.15% | ¥648.00 | ¥651.00 | ¥641.00 | 11.70K |
| 2026-08-25 | ¥648.00 | +0.78% | ¥641.00 | ¥653.00 | ¥641.00 | 3.60K |
| 2026-08-24 | ¥643.00 | -0.16% | ¥654.00 | ¥655.00 | ¥639.00 | 14.60K |
| 2026-08-21 | ¥644.00 | +1.58% | ¥638.00 | ¥650.00 | ¥635.00 | 9.90K |
| 2026-08-20 | ¥634.00 | +0.63% | ¥631.00 | ¥639.00 | ¥629.00 | 10.40K |
| 2026-08-19 | ¥630.00 | -1.87% | ¥645.00 | ¥645.00 | ¥629.00 | 30.50K |
| 2026-08-18 | ¥642.00 | -1.23% | ¥649.00 | ¥650.00 | ¥642.00 | 20.90K |
| 2026-08-17 | ¥650.00 | 0.00% | ¥649.00 | ¥652.00 | ¥643.00 | 19.60K |
| 2026-08-14 | ¥650.00 | -1.81% | ¥664.00 | ¥665.00 | ¥644.00 | 40.50K |
| 2026-08-13 | ¥662.00 | +3.92% | ¥650.00 | ¥663.00 | ¥641.00 | 29.30K |
| 2026-08-12 | ¥637.00 | +0.47% | ¥635.00 | ¥646.00 | ¥630.00 | 15.30K |
| 2026-08-10 | ¥634.00 | -0.94% | ¥638.00 | ¥641.00 | ¥628.00 | 9.90K |
| 2026-08-07 | ¥640.00 | -0.62% | ¥641.00 | ¥646.00 | ¥640.00 | 7.70K |
| 2026-08-06 | ¥644.00 | +0.31% | ¥636.00 | ¥650.00 | ¥636.00 | 7.90K |
| 2026-08-05 | ¥642.00 | +1.10% | ¥632.00 | ¥651.00 | ¥632.00 | 6.10K |
| 2026-08-04 | ¥635.00 | -1.24% | ¥642.00 | ¥653.00 | ¥635.00 | 6.50K |
| 2026-08-03 | ¥643.00 | -1.83% | ¥655.00 | ¥656.00 | ¥641.00 | 5.50K |
| 2026-07-31 | ¥655.00 | +2.02% | ¥652.00 | ¥662.00 | ¥642.00 | 12.50K |
| 2026-07-30 | ¥642.00 | -0.47% | ¥641.00 | ¥652.00 | ¥641.00 | 1.60K |
| 2026-07-29 | ¥645.00 | +0.47% | ¥640.00 | ¥653.00 | ¥636.00 | 8.20K |
| 2026-07-28 | ¥642.00 | 0.00% | ¥645.00 | ¥646.00 | ¥629.00 | 7.00K |
| 2026-07-27 | ¥642.00 | -0.31% | ¥634.00 | ¥651.00 | ¥631.00 | 3.70K |
| 2026-07-24 | ¥644.00 | +0.16% | ¥644.00 | ¥651.00 | ¥643.00 | 2.70K |
| 2026-07-23 | ¥643.00 | +0.16% | ¥642.00 | ¥649.00 | ¥642.00 | 800 |
| 2026-07-22 | ¥642.00 | -0.77% | ¥648.00 | ¥650.00 | ¥631.00 | 6.90K |
| 2026-07-21 | ¥647.00 | +2.70% | ¥629.00 | ¥647.00 | ¥629.00 | 3.00K |
| 2026-07-17 | ¥630.00 | -2.78% | ¥643.00 | ¥643.00 | ¥625.00 | 8.20K |
| 2026-07-16 | ¥648.00 | -0.15% | ¥645.00 | ¥649.00 | ¥636.00 | 4.70K |
| 2026-07-15 | ¥649.00 | +2.20% | ¥633.00 | ¥650.00 | ¥633.00 | 6.40K |
| 2026-07-14 | ¥635.00 | -0.31% | ¥635.00 | ¥635.00 | ¥635.00 | 100 |
| 2026-07-13 | ¥637.00 | +0.79% | ¥635.00 | ¥641.00 | ¥635.00 | 2.20K |
| 2026-07-10 | ¥632.00 | 0.00% | ¥632.00 | ¥635.00 | ¥630.00 | 2.40K |
| 2026-07-09 | ¥632.00 | -0.63% | ¥635.00 | ¥635.00 | ¥631.00 | 3.90K |
| 2026-07-08 | ¥636.00 | +0.63% | ¥642.00 | ¥644.00 | ¥634.00 | 2.80K |
| 2026-07-07 | ¥632.00 | +0.16% | ¥640.00 | ¥640.00 | ¥632.00 | 1.80K |
| 2026-07-06 | ¥631.00 | -1.56% | ¥648.00 | ¥655.00 | ¥631.00 | 4.70K |
| 2026-07-03 | ¥641.00 | +0.31% | ¥639.00 | ¥660.00 | ¥636.00 | 17.20K |
| 2026-07-02 | ¥639.00 | +1.91% | ¥625.00 | ¥649.00 | ¥606.00 | 15.00K |
| 2026-07-01 | ¥627.00 | +3.98% | ¥605.00 | ¥631.00 | ¥600.00 | 10.30K |
| 2026-06-30 | ¥603.00 | -1.95% | ¥610.00 | ¥620.00 | ¥603.00 | 1.70K |
| 2026-06-29 | ¥615.00 | +3.19% | ¥601.00 | ¥615.00 | ¥598.00 | 5.80K |
| 2026-06-26 | ¥596.00 | 0.00% | ¥599.00 | ¥601.00 | ¥593.00 | 4.30K |
| 2026-06-25 | ¥596.00 | +2.41% | ¥584.00 | ¥600.00 | ¥584.00 | 18.20K |
| 2026-06-24 | ¥582.00 | +0.52% | ¥587.00 | ¥591.00 | ¥579.00 | 4.50K |
| 2026-06-23 | ¥579.00 | -3.34% | ¥606.00 | ¥606.00 | ¥579.00 | 15.00K |
| 2026-06-22 | ¥599.00 | +0.67% | ¥595.00 | ¥599.00 | ¥588.00 | 5.10K |
| 2026-06-19 | ¥595.00 | -0.83% | ¥600.00 | ¥600.00 | ¥588.00 | 2.70K |
| 2026-06-18 | ¥600.00 | +2.92% | ¥590.00 | ¥609.00 | ¥590.00 | 17.00K |
| 2026-06-17 | ¥583.00 | -0.17% | ¥581.00 | ¥595.00 | ¥581.00 | 4.00K |
| 2026-06-16 | ¥584.00 | -0.51% | ¥593.00 | ¥593.00 | ¥581.00 | 6.00K |
| 2026-06-15 | ¥587.00 | +1.91% | ¥577.00 | ¥587.00 | ¥577.00 | 9.50K |
| 2026-06-12 | ¥576.00 | -1.71% | ¥585.00 | ¥585.00 | ¥566.00 | 31.50K |
| 2026-06-11 | ¥586.00 | +0.34% | ¥580.00 | ¥586.00 | ¥569.00 | 16.90K |
| 2026-06-10 | ¥584.00 | +0.52% | ¥581.00 | ¥585.00 | ¥580.00 | 6.90K |
| 2026-06-09 | ¥581.00 | 0.00% | ¥582.00 | ¥586.00 | ¥573.00 | 8.10K |
| 2026-06-08 | ¥581.00 | -2.84% | ¥588.00 | ¥600.00 | ¥581.00 | 21.40K |
| 2026-06-05 | ¥598.00 | +0.17% | ¥596.00 | ¥606.00 | ¥596.00 | 13.50K |
| 2026-06-04 | ¥597.00 | 0.00% | ¥600.00 | ¥600.00 | ¥583.00 | 22.40K |
| 2026-06-03 | ¥597.00 | -0.17% | ¥604.00 | ¥604.00 | ¥589.00 | 19.40K |
| 2026-06-02 | ¥598.00 | -0.50% | ¥595.00 | ¥598.00 | ¥586.00 | 13.60K |
| 2026-06-01 | ¥601.00 | -0.33% | ¥609.00 | ¥609.00 | ¥597.00 | 6.40K |
| 2026-05-29 | ¥603.00 | +0.67% | ¥609.00 | ¥612.00 | ¥602.00 | 7.20K |
| 2026-05-28 | ¥599.00 | +0.34% | ¥600.00 | ¥604.00 | ¥593.00 | 5.00K |
| 2026-05-27 | ¥597.00 | -1.16% | ¥603.00 | ¥620.00 | ¥596.00 | 10.40K |
| 2026-05-26 | ¥604.00 | +1.51% | ¥597.00 | ¥608.00 | ¥597.00 | 11.80K |
| 2026-05-25 | ¥595.00 | +0.17% | ¥600.00 | ¥601.00 | ¥587.00 | 20.00K |
| 2026-05-22 | ¥594.00 | 0.00% | ¥611.00 | ¥611.00 | ¥594.00 | 11.70K |