Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

DIP Corporation (2379.T)

Compare
2,207.00
+2.00
+(0.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20252,189.002,218.002,187.002,207.002,207.00583,400
Feb 21, 20252,196.002,211.002,188.002,205.002,205.00463,400
Feb 20, 20252,236.002,238.002,207.002,207.002,207.00450,300
Feb 19, 20252,240.002,246.002,235.002,239.002,239.00222,800
Feb 18, 20252,239.002,256.002,235.002,242.002,242.00245,300
Feb 17, 20252,251.002,260.002,232.002,232.002,232.00299,000
Feb 14, 20252,265.002,267.002,243.002,243.002,243.00298,300
Feb 13, 20252,241.002,275.002,228.002,275.002,275.00366,400
Feb 12, 20252,240.002,250.002,234.002,250.002,250.00443,200
Feb 10, 20252,217.002,238.002,212.002,235.002,235.00314,900
Feb 7, 20252,234.002,234.002,205.002,211.002,211.00506,100
Feb 6, 20252,218.002,240.002,213.002,240.002,240.00328,100
Feb 5, 20252,235.002,245.002,222.002,240.002,240.00346,200
Feb 4, 20252,248.002,255.002,214.002,216.002,216.00527,000
Feb 3, 20252,310.002,312.002,238.002,238.002,238.00743,400
Jan 31, 20252,344.002,346.002,317.002,321.002,321.00416,000
Jan 30, 20252,330.002,370.002,329.002,368.002,368.00375,300
Jan 29, 20252,365.002,365.002,335.002,342.002,342.00322,600
Jan 28, 20252,379.002,389.002,352.002,365.002,365.00319,300
Jan 27, 20252,358.002,393.002,350.002,388.002,388.00368,100
Jan 24, 20252,320.002,350.002,313.002,331.002,331.00322,600
Jan 23, 20252,325.002,337.002,298.002,309.002,309.00360,200
Jan 22, 20252,340.002,340.002,309.002,325.002,325.00302,100
Jan 21, 20252,335.002,336.002,304.002,333.002,333.00292,900
Jan 20, 20252,321.002,335.002,303.002,322.002,322.00413,700
Jan 17, 20252,289.002,322.002,283.002,316.002,316.00415,900
Jan 16, 20252,323.002,338.002,269.002,274.002,274.00784,400
Jan 15, 20252,388.002,388.002,282.002,295.002,295.001,652,700
Jan 14, 20252,500.002,512.002,476.002,498.002,498.00446,700
Jan 10, 20252,495.002,521.002,487.002,494.002,494.00277,700
Jan 9, 20252,485.002,509.002,485.002,500.002,500.00265,900
Jan 8, 20252,471.002,477.002,452.002,475.002,475.00239,200
Jan 7, 20252,482.002,485.002,467.002,478.002,478.00245,500
Jan 6, 20252,514.002,527.002,474.002,476.002,476.00304,800
Dec 30, 20242,500.002,510.002,486.002,504.002,504.00191,400
Dec 27, 20242,470.002,494.002,470.002,493.002,493.00233,700
Dec 26, 20242,433.002,457.002,431.002,457.002,457.00190,900
Dec 25, 20242,465.002,469.002,414.002,432.002,432.00202,000
Dec 24, 20242,450.002,461.002,438.002,447.002,447.00309,900
Dec 23, 20242,420.002,440.002,419.002,428.002,428.00197,500
Dec 20, 20242,436.002,443.002,411.002,414.002,414.00269,700
Dec 19, 20242,430.002,449.002,424.002,436.002,436.00250,500
Dec 18, 20242,483.002,489.002,453.002,462.002,462.00238,100
Dec 17, 20242,458.002,466.002,410.002,464.002,464.00456,500
Dec 16, 20242,488.002,497.002,464.002,470.002,470.00288,200
Dec 13, 20242,499.002,514.002,482.002,482.002,482.00324,100
Dec 12, 20242,530.002,530.002,503.002,520.002,520.00234,200
Dec 11, 20242,530.002,530.002,495.002,516.002,516.00224,300
Dec 10, 20242,541.002,541.002,513.002,517.002,517.00177,400
Dec 9, 20242,534.002,545.002,525.002,533.002,533.00207,500
Dec 6, 20242,551.002,553.002,512.002,535.002,535.00260,900
Dec 5, 20242,553.002,562.002,545.002,546.002,546.00163,300
Dec 4, 20242,565.002,570.002,540.002,555.002,555.00131,000
Dec 3, 20242,539.002,583.002,539.002,564.002,564.00181,300
Dec 2, 20242,519.002,539.002,494.002,528.002,528.00221,200
Nov 29, 20242,523.002,533.002,514.002,519.002,519.00133,400
Nov 28, 20242,511.002,536.002,505.002,527.002,527.00132,900
Nov 27, 20242,528.002,530.002,511.002,529.002,529.00180,500
Nov 26, 20242,553.002,578.002,528.002,546.002,546.00155,400
Nov 25, 20242,601.002,602.002,553.002,553.002,553.00224,200
Nov 22, 20242,595.002,614.002,585.002,594.002,594.00132,900
Nov 21, 20242,587.002,607.002,567.002,585.002,585.00206,800
Nov 20, 20242,541.002,577.002,541.002,556.002,556.00178,400
Nov 19, 20242,535.002,560.002,530.002,531.002,531.00182,800
Nov 18, 20242,525.002,554.002,508.002,517.002,517.00194,900
Nov 15, 20242,570.002,584.002,545.002,545.002,545.00272,600
Nov 14, 20242,611.002,629.002,570.002,578.002,578.00196,800
Nov 13, 20242,614.002,646.002,597.002,611.002,611.00248,000
Nov 12, 20242,643.002,652.002,620.002,633.002,633.00189,700
Nov 11, 20242,610.002,647.002,607.002,635.002,635.00219,300
Nov 8, 20242,724.002,724.002,616.002,616.002,616.00347,300
Nov 7, 20242,709.002,768.002,695.002,713.002,713.00488,700
Nov 6, 20242,650.002,683.002,643.002,683.002,683.00218,500
Nov 5, 20242,635.002,658.002,620.002,634.002,634.00265,700
Nov 1, 20242,689.002,702.002,621.002,639.002,639.00271,200
Oct 31, 20242,678.002,713.002,665.002,700.002,700.00318,400
Oct 30, 20242,701.002,712.002,656.002,678.002,678.00891,700
Oct 29, 20242,664.002,700.002,643.002,700.002,700.00383,400
Oct 28, 20242,590.002,667.002,571.002,667.002,667.00453,600
Oct 25, 20242,572.002,572.002,544.002,566.002,566.00230,700
Oct 24, 20242,510.002,573.002,506.002,572.002,572.00429,900
Oct 23, 20242,584.002,590.002,536.002,547.002,547.00305,700
Oct 22, 20242,550.002,592.002,533.002,584.002,584.00449,400
Oct 21, 20242,628.002,652.002,592.002,594.002,594.00342,400
Oct 18, 20242,660.002,673.002,608.002,628.002,628.00505,200
Oct 17, 20242,725.002,747.002,656.002,668.002,668.00723,500
Oct 16, 20242,757.002,763.002,661.002,721.002,721.001,695,900
Oct 15, 20242,907.002,972.002,888.002,965.002,965.00709,700
Oct 11, 20242,868.002,878.002,846.002,857.002,857.00261,900
Oct 10, 20242,908.002,924.002,855.002,872.002,872.00155,900
Oct 9, 20242,915.002,937.002,885.002,908.002,908.00149,800
Oct 8, 20242,884.002,915.002,873.002,878.002,878.00166,200
Oct 7, 20242,966.002,970.002,912.002,912.002,912.00158,300
Oct 4, 20242,909.002,949.002,909.002,916.002,916.00144,000
Oct 3, 20242,998.002,998.002,928.002,935.002,935.00231,400
Oct 2, 20242,953.002,985.002,919.002,924.002,924.00374,600
Oct 1, 20242,858.002,985.002,834.002,964.002,964.00436,000
Sep 30, 20242,848.002,893.002,829.002,840.002,840.00163,700
Sep 27, 20242,949.002,959.002,913.002,928.002,928.00181,800
Sep 26, 20242,869.002,931.002,852.002,931.002,931.00266,300
Sep 25, 20242,811.002,851.002,788.002,849.002,849.00200,600
Sep 24, 20242,840.002,842.002,816.002,823.002,823.00148,900
Sep 20, 20242,845.002,850.002,807.002,816.002,816.00208,000
Sep 19, 20242,810.002,830.002,791.002,810.002,810.00130,700
Sep 18, 20242,803.002,834.002,761.002,787.002,787.00203,600
Sep 17, 20242,777.002,779.002,726.002,762.002,762.00192,200
Sep 13, 20242,805.002,806.002,748.002,758.002,758.00194,100
Sep 12, 20242,825.002,865.002,791.002,820.002,820.00150,800
Sep 11, 20242,845.002,850.002,750.002,776.002,776.00198,200
Sep 10, 20242,858.002,876.002,820.002,845.002,845.00171,200
Sep 9, 20242,762.002,859.002,752.002,858.002,858.00197,700
Sep 6, 20242,878.002,883.002,823.002,844.002,844.00123,900
Sep 5, 20242,830.002,893.002,821.002,880.002,880.00274,300
Sep 4, 20242,851.002,926.002,851.002,880.002,880.00266,800
Sep 3, 20242,835.002,901.002,835.002,901.002,901.00125,000
Sep 2, 20242,900.002,900.002,819.002,834.002,834.00195,000
Aug 30, 20242,880.002,901.002,858.002,888.002,888.00391,300
Aug 29, 2024 47.00 Dividend
Aug 29, 20242,929.002,939.002,845.002,884.002,884.00510,100
Aug 28, 20242,968.003,010.002,967.003,000.002,953.00526,600
Aug 27, 20242,957.003,010.002,957.002,989.002,942.17352,300
Aug 26, 20242,893.002,984.002,893.002,961.002,914.61515,600
Aug 23, 20242,898.002,929.002,881.002,907.002,861.46288,800
Aug 22, 20242,920.002,931.002,873.002,893.002,847.68239,400
Aug 21, 20242,911.002,947.002,907.002,934.002,888.03151,100
Aug 20, 20242,877.002,946.002,877.002,933.002,887.05209,200
Aug 19, 20242,866.002,879.002,840.002,855.002,810.27173,700
Aug 16, 20242,870.002,884.002,856.002,861.002,816.18149,000
Aug 15, 20242,846.002,854.002,802.002,827.002,782.71262,900
Aug 14, 20242,861.002,898.002,858.002,878.002,832.91167,200
Aug 13, 20242,824.002,850.002,809.002,826.002,781.73249,100
Aug 9, 20242,822.002,846.002,782.002,810.002,765.98253,000
Aug 8, 20242,681.002,830.002,680.002,772.002,728.57318,900
Aug 7, 20242,659.002,768.002,655.002,706.002,663.61320,600
Aug 6, 20242,611.002,798.002,611.002,750.002,706.92475,100
Aug 5, 20242,738.002,740.002,500.002,511.002,471.66426,100
Aug 2, 20242,887.002,909.002,825.002,853.002,808.30388,700
Aug 1, 20243,055.003,070.002,947.002,959.002,912.64381,900
Jul 31, 20243,030.003,080.003,015.003,075.003,026.82227,500
Jul 30, 20243,020.003,065.003,015.003,055.003,007.14244,600
Jul 29, 20242,995.003,030.002,987.003,020.002,972.69179,400
Jul 26, 20242,962.002,990.002,945.002,977.002,930.36235,800
Jul 25, 20242,980.003,005.002,931.002,941.002,894.92386,100
Jul 24, 20242,983.002,994.002,945.002,983.002,936.27289,800
Jul 23, 20242,998.003,035.002,992.003,010.002,962.84273,600
Jul 22, 20243,000.003,010.002,961.002,968.002,921.50348,000
Jul 19, 20243,035.003,045.002,992.003,020.002,972.69278,600
Jul 18, 20243,035.003,100.003,030.003,055.003,007.14466,500
Jul 17, 20243,060.003,100.003,030.003,065.003,016.98339,700
Jul 16, 20243,155.003,155.003,020.003,020.002,972.69367,900
Jul 12, 20243,050.003,185.003,050.003,150.003,100.65479,100
Jul 11, 20242,981.003,045.002,951.003,030.002,982.53512,600
Jul 10, 20243,010.003,020.002,892.002,981.002,934.301,715,100
Jul 9, 20242,765.002,783.002,757.002,760.002,716.76429,900
Jul 8, 20242,760.002,775.002,752.002,766.002,722.67247,500
Jul 5, 20242,825.002,825.002,743.002,759.002,715.78345,700
Jul 4, 20242,798.002,835.002,794.002,825.002,780.74303,000
Jul 3, 20242,750.002,797.002,740.002,788.002,744.32249,600
Jul 2, 20242,740.002,762.002,735.002,750.002,706.92236,600
Jul 1, 20242,740.002,763.002,724.002,737.002,694.12230,700
Jun 28, 20242,787.002,792.002,736.002,736.002,693.14250,300
Jun 27, 20242,750.002,787.002,741.002,782.002,738.42371,100
Jun 26, 20242,813.002,825.002,771.002,784.002,740.38319,800
Jun 25, 20242,820.002,843.002,804.002,830.002,785.66272,100
Jun 24, 20242,825.002,834.002,795.002,820.002,775.82247,700
Jun 21, 20242,791.002,855.002,788.002,810.002,765.98937,700
Jun 20, 20242,738.002,813.002,737.002,805.002,761.05485,400
Jun 19, 20242,685.002,729.002,684.002,729.002,686.25228,000
Jun 18, 20242,650.002,711.002,650.002,681.002,639.00399,900
Jun 17, 20242,630.002,636.002,608.002,614.002,573.05409,100
Jun 14, 20242,635.002,660.002,630.002,637.002,595.69416,900
Jun 13, 20242,698.002,711.002,645.002,645.002,603.56230,100
Jun 12, 20242,727.002,736.002,683.002,685.002,642.94230,800
Jun 11, 20242,725.002,748.002,707.002,727.002,684.28333,100
Jun 10, 20242,704.002,755.002,697.002,744.002,701.01309,100
Jun 7, 20242,632.002,709.002,630.002,689.002,646.87377,900
Jun 6, 20242,669.002,678.002,627.002,630.002,588.80281,400
Jun 5, 20242,630.002,696.002,628.002,672.002,630.14479,700
Jun 4, 20242,555.002,618.002,548.002,618.002,576.981,856,200
Jun 3, 20242,603.002,603.002,495.002,518.002,478.551,092,700
May 31, 20242,637.002,637.002,589.002,605.002,564.19221,100
May 30, 20242,570.002,620.002,553.002,620.002,578.95186,600
May 29, 20242,641.002,645.002,581.002,589.002,548.44201,400
May 28, 20242,665.002,703.002,655.002,671.002,629.15188,800
May 27, 20242,650.002,661.002,605.002,655.002,613.41147,600
May 24, 20242,601.002,645.002,597.002,636.002,594.70210,800
May 23, 20242,642.002,668.002,633.002,659.002,617.34189,900
May 22, 20242,627.002,655.002,591.002,633.002,591.75251,900
May 21, 20242,739.002,746.002,628.002,629.002,587.81439,800
May 20, 20242,788.002,791.002,741.002,746.002,702.98215,100
May 17, 20242,776.002,809.002,756.002,788.002,744.3278,500
May 16, 20242,828.002,833.002,778.002,796.002,752.20135,400
May 15, 20242,830.002,879.002,819.002,828.002,783.69319,800
May 14, 20242,775.002,831.002,770.002,829.002,784.68279,700
May 13, 20242,771.002,775.002,751.002,761.002,717.74127,700
May 10, 20242,785.002,788.002,741.002,778.002,734.48185,900
May 9, 20242,785.002,805.002,756.002,758.002,714.79154,100
May 8, 20242,766.002,780.002,734.002,757.002,713.81156,300
May 7, 20242,700.002,770.002,699.002,770.002,726.60225,800
May 2, 20242,681.002,693.002,660.002,685.002,642.94179,000
May 1, 20242,651.002,669.002,632.002,655.002,613.41217,100
Apr 30, 20242,684.002,709.002,662.002,675.002,633.09333,700
Apr 26, 20242,702.002,722.002,684.002,712.002,669.51281,800
Apr 25, 20242,789.002,792.002,715.002,715.002,672.47282,200
Apr 24, 20242,762.002,777.002,741.002,761.002,717.74312,500
Apr 23, 20242,770.002,770.002,717.002,743.002,700.03416,700
Apr 22, 20242,730.002,768.002,721.002,756.002,712.82326,200
Apr 19, 20242,705.002,717.002,674.002,698.002,655.73348,700
Apr 18, 20242,623.002,729.002,620.002,703.002,660.65451,900
Apr 17, 20242,603.002,653.002,576.002,621.002,579.94470,200
Apr 16, 20242,728.002,728.002,602.002,602.002,561.24542,100
Apr 15, 20242,829.002,871.002,689.002,728.002,685.261,035,500
Apr 12, 20242,700.002,739.002,645.002,679.002,637.03527,000
Apr 11, 20242,673.002,684.002,650.002,650.002,608.48222,500
Apr 10, 20242,712.002,734.002,681.002,682.002,639.98252,100
Apr 9, 20242,698.002,720.002,685.002,709.002,666.56197,200
Apr 8, 20242,744.002,752.002,694.002,707.002,664.59194,600
Apr 5, 20242,700.002,740.002,684.002,715.002,672.47206,300
Apr 4, 20242,702.002,734.002,699.002,717.002,674.43310,400
Apr 3, 20242,712.002,723.002,691.002,691.002,648.84211,600
Apr 2, 20242,752.002,752.002,702.002,722.002,679.36268,100
Apr 1, 20242,769.002,770.002,723.002,761.002,717.74340,900
Mar 29, 20242,770.002,786.002,736.002,743.002,700.03188,700
Mar 28, 20242,782.002,800.002,757.002,762.002,718.73250,800
Mar 27, 20242,797.002,815.002,786.002,794.002,750.23347,000
Mar 26, 20242,734.002,770.002,725.002,760.002,716.76228,800
Mar 25, 20242,792.002,805.002,744.002,749.002,705.93361,300
Mar 22, 20242,753.002,805.002,742.002,792.002,748.26520,900
Mar 21, 20242,716.002,761.002,713.002,752.002,708.89567,400
Mar 19, 20242,680.002,704.002,669.002,699.002,656.72412,000
Mar 18, 20242,651.002,687.002,645.002,680.002,638.01301,400
Mar 15, 20242,640.002,657.002,627.002,645.002,603.56494,300
Mar 14, 20242,623.002,636.002,608.002,631.002,589.78241,000
Mar 13, 20242,631.002,635.002,604.002,617.002,576.00267,900
Mar 12, 20242,568.002,630.002,517.002,630.002,588.80506,100
Mar 11, 20242,579.002,631.002,577.002,592.002,551.39495,400
Mar 8, 20242,568.002,596.002,563.002,579.002,538.60327,100
Mar 7, 20242,605.002,621.002,573.002,595.002,554.34472,900
Mar 6, 20242,560.002,608.002,552.002,596.002,555.33375,300
Mar 5, 20242,557.002,588.002,526.002,579.002,538.60573,300
Mar 4, 20242,618.002,633.002,586.002,586.002,545.49482,700
Mar 1, 20242,623.002,636.002,595.002,623.002,581.91466,300
Feb 29, 20242,638.002,676.002,602.002,619.002,577.97549,000
Feb 28, 2024 48.00 Dividend
Feb 28, 20242,624.002,656.002,612.002,639.002,597.66687,000
Feb 27, 20242,659.002,685.002,640.002,674.002,584.86961,600
Feb 26, 20242,650.002,696.002,635.002,660.002,571.33804,200

Related Tickers

2371.T Kakaku.com, Inc.
2,279.50
-1.19%
 
TCEHY Tencent Holdings Limited
61.64
-7.64%
 
DJT Trump Media & Technology Group Corp.
25.73
-4.67%
 
RDDT Reddit, Inc.
165.57
-0.50%
 
META Meta Platforms, Inc.
668.13
-2.26%