dip Corporation 2379
TSE · Japan · Commercial Services
¥1,784.00-10.00 (-0.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,784.00 | -0.56% | ¥1,786.00 | ¥1,792.00 | ¥1,776.00 | 212.50K |
| 2026-10-01 | ¥1,794.00 | -0.22% | ¥1,791.00 | ¥1,805.00 | ¥1,782.00 | 184.30K |
| 2026-09-30 | ¥1,798.00 | +0.17% | ¥1,795.00 | ¥1,798.00 | ¥1,782.00 | 234.20K |
| 2026-09-29 | ¥1,795.00 | -2.55% | ¥1,824.00 | ¥1,839.00 | ¥1,787.00 | 251.30K |
| 2026-09-28 | ¥1,842.00 | +1.04% | ¥1,835.00 | ¥1,842.00 | ¥1,824.00 | 210.40K |
| 2026-09-25 | ¥1,823.00 | -0.05% | ¥1,840.00 | ¥1,841.00 | ¥1,817.00 | 163.90K |
| 2026-09-24 | ¥1,824.00 | -1.30% | ¥1,825.00 | ¥1,843.00 | ¥1,820.00 | 182.30K |
| 2026-09-18 | ¥1,848.00 | -0.11% | ¥1,854.00 | ¥1,855.00 | ¥1,839.00 | 327.00K |
| 2026-09-17 | ¥1,850.00 | +1.15% | ¥1,833.00 | ¥1,850.00 | ¥1,829.00 | 193.90K |
| 2026-09-16 | ¥1,829.00 | -0.81% | ¥1,849.00 | ¥1,850.00 | ¥1,826.00 | 202.90K |
| 2026-09-15 | ¥1,844.00 | +0.38% | ¥1,845.00 | ¥1,847.00 | ¥1,833.00 | 215.80K |
| 2026-09-14 | ¥1,837.00 | +2.23% | ¥1,808.00 | ¥1,837.00 | ¥1,806.00 | 246.10K |
| 2026-09-11 | ¥1,797.00 | -0.66% | ¥1,802.00 | ¥1,809.00 | ¥1,796.00 | 244.20K |
| 2026-09-10 | ¥1,809.00 | +0.89% | ¥1,788.00 | ¥1,817.00 | ¥1,785.00 | 165.10K |
| 2026-09-09 | ¥1,793.00 | -1.54% | ¥1,805.00 | ¥1,812.00 | ¥1,790.00 | 275.70K |
| 2026-09-08 | ¥1,821.00 | +1.05% | ¥1,800.00 | ¥1,826.00 | ¥1,792.00 | 235.10K |
| 2026-09-07 | ¥1,802.00 | -0.66% | ¥1,810.00 | ¥1,819.00 | ¥1,800.00 | 205.90K |
| 2026-09-04 | ¥1,814.00 | -0.17% | ¥1,805.00 | ¥1,828.00 | ¥1,797.00 | 258.20K |
| 2026-09-03 | ¥1,817.00 | +0.17% | ¥1,810.00 | ¥1,831.00 | ¥1,805.00 | 284.60K |
| 2026-09-02 | ¥1,814.00 | -0.17% | ¥1,816.00 | ¥1,829.00 | ¥1,810.00 | 300.60K |
| 2026-09-01 | ¥1,817.00 | -1.36% | ¥1,848.00 | ¥1,852.00 | ¥1,816.00 | 334.60K |
| 2026-08-31 | ¥1,842.00 | +0.11% | ¥1,840.00 | ¥1,850.00 | ¥1,824.00 | 444.60K |
| 2026-08-28 | ¥1,840.00 | -2.44% | ¥1,838.00 | ¥1,840.00 | ¥1,811.00 | 558.70K |
| 2026-08-27 | ¥1,886.00 | +0.43% | ¥1,872.00 | ¥1,890.00 | ¥1,871.00 | 541.10K |
| 2026-08-26 | ¥1,878.00 | -0.63% | ¥1,900.00 | ¥1,901.00 | ¥1,878.00 | 317.10K |
| 2026-08-25 | ¥1,890.00 | -0.16% | ¥1,907.00 | ¥1,912.00 | ¥1,887.00 | 324.20K |
| 2026-08-24 | ¥1,893.00 | +0.69% | ¥1,888.00 | ¥1,900.00 | ¥1,877.00 | 342.90K |
| 2026-08-21 | ¥1,880.00 | -0.42% | ¥1,891.00 | ¥1,893.00 | ¥1,873.00 | 220.40K |
| 2026-08-20 | ¥1,888.00 | +2.78% | ¥1,857.00 | ¥1,889.00 | ¥1,856.00 | 372.60K |
| 2026-08-19 | ¥1,837.00 | +1.32% | ¥1,822.00 | ¥1,844.00 | ¥1,815.00 | 316.10K |
| 2026-08-18 | ¥1,813.00 | -0.55% | ¥1,825.00 | ¥1,830.00 | ¥1,811.00 | 282.60K |
| 2026-08-17 | ¥1,823.00 | -1.99% | ¥1,854.00 | ¥1,861.00 | ¥1,821.00 | 420.50K |
| 2026-08-14 | ¥1,860.00 | -0.43% | ¥1,868.00 | ¥1,874.00 | ¥1,860.00 | 269.50K |
| 2026-08-13 | ¥1,868.00 | +0.21% | ¥1,856.00 | ¥1,872.00 | ¥1,854.00 | 217.10K |
| 2026-08-12 | ¥1,864.00 | +0.87% | ¥1,860.00 | ¥1,865.00 | ¥1,845.00 | 285.10K |
| 2026-08-10 | ¥1,848.00 | +0.71% | ¥1,853.00 | ¥1,857.00 | ¥1,836.00 | 283.80K |
| 2026-08-07 | ¥1,835.00 | +0.77% | ¥1,813.00 | ¥1,851.00 | ¥1,810.00 | 282.10K |
| 2026-08-06 | ¥1,821.00 | +0.05% | ¥1,820.00 | ¥1,832.00 | ¥1,810.00 | 272.50K |
| 2026-08-05 | ¥1,820.00 | -1.03% | ¥1,833.00 | ¥1,842.00 | ¥1,820.00 | 237.00K |
| 2026-08-04 | ¥1,839.00 | +0.49% | ¥1,864.00 | ¥1,866.00 | ¥1,823.00 | 424.60K |
| 2026-08-03 | ¥1,830.00 | -1.61% | ¥1,870.00 | ¥1,873.00 | ¥1,817.00 | 373.30K |
| 2026-07-31 | ¥1,860.00 | -1.90% | ¥1,896.00 | ¥1,901.00 | ¥1,860.00 | 411.50K |
| 2026-07-30 | ¥1,896.00 | -0.47% | ¥1,910.00 | ¥1,922.00 | ¥1,878.00 | 354.20K |
| 2026-07-29 | ¥1,905.00 | +2.58% | ¥1,870.00 | ¥1,908.00 | ¥1,860.00 | 516.20K |
| 2026-07-28 | ¥1,857.00 | +1.25% | ¥1,841.00 | ¥1,858.00 | ¥1,834.00 | 343.00K |
| 2026-07-27 | ¥1,834.00 | +3.09% | ¥1,793.00 | ¥1,834.00 | ¥1,787.00 | 335.60K |
| 2026-07-24 | ¥1,779.00 | -0.11% | ¥1,771.00 | ¥1,788.00 | ¥1,756.00 | 257.80K |
| 2026-07-23 | ¥1,781.00 | -1.33% | ¥1,808.00 | ¥1,811.00 | ¥1,779.00 | 254.40K |
| 2026-07-22 | ¥1,805.00 | -0.55% | ¥1,800.00 | ¥1,814.00 | ¥1,778.00 | 276.70K |
| 2026-07-21 | ¥1,815.00 | +0.39% | ¥1,809.00 | ¥1,829.00 | ¥1,806.00 | 375.20K |
| 2026-07-17 | ¥1,808.00 | -0.17% | ¥1,829.00 | ¥1,841.00 | ¥1,799.00 | 322.00K |
| 2026-07-16 | ¥1,811.00 | -0.11% | ¥1,806.00 | ¥1,824.00 | ¥1,801.00 | 328.70K |
| 2026-07-15 | ¥1,813.00 | +0.44% | ¥1,815.00 | ¥1,821.00 | ¥1,796.00 | 268.90K |
| 2026-07-14 | ¥1,805.00 | -1.37% | ¥1,836.00 | ¥1,839.00 | ¥1,800.00 | 391.90K |
| 2026-07-13 | ¥1,830.00 | -2.09% | ¥1,712.00 | ¥1,830.00 | ¥1,710.00 | 1.07M |
| 2026-07-10 | ¥1,869.00 | 0.00% | ¥1,859.00 | ¥1,876.00 | ¥1,845.00 | 332.20K |
| 2026-07-09 | ¥1,869.00 | -0.21% | ¥1,887.00 | ¥1,889.00 | ¥1,862.00 | 310.40K |
| 2026-07-08 | ¥1,873.00 | +0.48% | ¥1,891.00 | ¥1,894.00 | ¥1,864.00 | 250.40K |
| 2026-07-07 | ¥1,864.00 | +0.87% | ¥1,853.00 | ¥1,875.00 | ¥1,852.00 | 297.60K |
| 2026-07-06 | ¥1,848.00 | +0.76% | ¥1,841.00 | ¥1,850.00 | ¥1,834.00 | 226.80K |
| 2026-07-03 | ¥1,834.00 | +0.71% | ¥1,837.00 | ¥1,842.00 | ¥1,826.00 | 218.30K |
| 2026-07-02 | ¥1,821.00 | +1.90% | ¥1,810.00 | ¥1,835.00 | ¥1,801.00 | 319.10K |
| 2026-07-01 | ¥1,787.00 | -4.13% | ¥1,795.00 | ¥1,797.00 | ¥1,773.00 | 219.70K |
| 2026-06-30 | ¥1,864.00 | +3.67% | ¥1,800.00 | ¥1,864.00 | ¥1,783.00 | 358.40K |
| 2026-06-29 | ¥1,798.00 | +3.33% | ¥1,754.00 | ¥1,798.00 | ¥1,752.00 | 326.90K |
| 2026-06-26 | ¥1,740.00 | +0.64% | ¥1,731.00 | ¥1,744.00 | ¥1,727.00 | 170.30K |
| 2026-06-25 | ¥1,729.00 | -0.46% | ¥1,754.00 | ¥1,755.00 | ¥1,725.00 | 111.10K |
| 2026-06-24 | ¥1,737.00 | +0.17% | ¥1,758.00 | ¥1,761.00 | ¥1,737.00 | 196.70K |
| 2026-06-23 | ¥1,734.00 | -0.34% | ¥1,734.00 | ¥1,745.00 | ¥1,722.00 | 169.80K |
| 2026-06-22 | ¥1,740.00 | +0.35% | ¥1,729.00 | ¥1,743.00 | ¥1,723.00 | 162.00K |
| 2026-06-19 | ¥1,734.00 | -1.08% | ¥1,747.00 | ¥1,756.00 | ¥1,728.00 | 262.30K |
| 2026-06-18 | ¥1,753.00 | -0.06% | ¥1,742.00 | ¥1,762.00 | ¥1,742.00 | 147.50K |
| 2026-06-17 | ¥1,754.00 | +0.46% | ¥1,746.00 | ¥1,759.00 | ¥1,736.00 | 128.60K |
| 2026-06-16 | ¥1,746.00 | -1.02% | ¥1,758.00 | ¥1,765.00 | ¥1,732.00 | 279.00K |
| 2026-06-15 | ¥1,764.00 | +1.50% | ¥1,744.00 | ¥1,770.00 | ¥1,744.00 | 202.60K |
| 2026-06-12 | ¥1,738.00 | -1.19% | ¥1,749.00 | ¥1,757.00 | ¥1,729.00 | 285.90K |
| 2026-06-11 | ¥1,759.00 | -1.24% | ¥1,772.00 | ¥1,783.00 | ¥1,751.00 | 205.70K |
| 2026-06-10 | ¥1,781.00 | +1.31% | ¥1,758.00 | ¥1,782.00 | ¥1,739.00 | 200.80K |
| 2026-06-09 | ¥1,758.00 | +0.06% | ¥1,770.00 | ¥1,772.00 | ¥1,741.00 | 232.10K |
| 2026-06-08 | ¥1,757.00 | +0.06% | ¥1,756.00 | ¥1,775.00 | ¥1,747.00 | 200.40K |
| 2026-06-05 | ¥1,756.00 | +1.09% | ¥1,745.00 | ¥1,772.00 | ¥1,741.00 | 205.10K |
| 2026-06-04 | ¥1,737.00 | -0.52% | ¥1,736.00 | ¥1,743.00 | ¥1,722.00 | 260.80K |
| 2026-06-03 | ¥1,746.00 | +1.10% | ¥1,722.00 | ¥1,749.00 | ¥1,708.00 | 235.40K |
| 2026-06-02 | ¥1,727.00 | -1.88% | ¥1,755.00 | ¥1,770.00 | ¥1,727.00 | 381.00K |
| 2026-06-01 | ¥1,760.00 | +0.57% | ¥1,764.00 | ¥1,768.00 | ¥1,747.00 | 229.30K |
| 2026-05-29 | ¥1,750.00 | +2.52% | ¥1,710.00 | ¥1,759.00 | ¥1,709.00 | 478.80K |
| 2026-05-28 | ¥1,707.00 | -0.58% | ¥1,719.00 | ¥1,722.00 | ¥1,697.00 | 307.70K |
| 2026-05-27 | ¥1,717.00 | +0.88% | ¥1,704.00 | ¥1,717.00 | ¥1,698.00 | 225.10K |
| 2026-05-26 | ¥1,702.00 | -0.12% | ¥1,706.00 | ¥1,717.00 | ¥1,697.00 | 290.80K |
| 2026-05-25 | ¥1,704.00 | -1.56% | ¥1,723.00 | ¥1,723.00 | ¥1,686.00 | 460.00K |