UK markets close in 1 hour 18 minutes

DIP Corporation (2379.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,633.00+4.00 (+0.15%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242,627.002,655.002,591.002,633.002,633.00251,900
21 May 20242,739.002,746.002,628.002,629.002,629.00439,800
20 May 20242,788.002,791.002,741.002,746.002,746.00215,100
17 May 20242,776.002,809.002,756.002,788.002,788.0078,500
16 May 20242,828.002,833.002,778.002,796.002,796.00135,400
15 May 20242,830.002,879.002,819.002,828.002,828.00319,800
14 May 20242,775.002,831.002,770.002,829.002,829.00279,700
13 May 20242,771.002,775.002,751.002,761.002,761.00127,700
10 May 20242,785.002,788.002,741.002,778.002,778.00185,900
09 May 20242,785.002,805.002,756.002,758.002,758.00154,100
08 May 20242,766.002,780.002,734.002,757.002,757.00156,300
07 May 20242,700.002,770.002,699.002,770.002,770.00225,800
02 May 20242,681.002,693.002,660.002,685.002,685.00179,000
01 May 20242,651.002,669.002,632.002,655.002,655.00217,100
30 Apr 20242,684.002,709.002,662.002,675.002,675.00333,700
26 Apr 20242,702.002,722.002,684.002,712.002,712.00281,800
25 Apr 20242,789.002,792.002,715.002,715.002,715.00282,200
24 Apr 20242,762.002,777.002,741.002,761.002,761.00312,500
23 Apr 20242,770.002,770.002,717.002,743.002,743.00416,700
22 Apr 20242,730.002,768.002,721.002,756.002,756.00326,200
19 Apr 20242,705.002,717.002,674.002,698.002,698.00348,700
18 Apr 20242,623.002,729.002,620.002,703.002,703.00451,900
17 Apr 20242,603.002,653.002,576.002,621.002,621.00470,200
16 Apr 20242,728.002,728.002,602.002,602.002,602.00542,100
15 Apr 20242,829.002,871.002,689.002,728.002,728.001,035,500
12 Apr 20242,700.002,739.002,645.002,679.002,679.00527,000
11 Apr 20242,673.002,684.002,650.002,650.002,650.00222,500
10 Apr 20242,712.002,734.002,681.002,682.002,682.00252,100
09 Apr 20242,698.002,720.002,685.002,709.002,709.00197,200
08 Apr 20242,744.002,752.002,694.002,707.002,707.00194,600
05 Apr 20242,700.002,740.002,684.002,715.002,715.00206,300
04 Apr 20242,702.002,734.002,699.002,717.002,717.00310,400
03 Apr 20242,712.002,723.002,691.002,691.002,691.00211,600
02 Apr 20242,752.002,752.002,702.002,722.002,722.00268,100
01 Apr 20242,769.002,770.002,723.002,761.002,761.00340,900
29 Mar 20242,770.002,786.002,736.002,743.002,743.00188,700
28 Mar 20242,782.002,800.002,757.002,762.002,762.00250,800
27 Mar 20242,797.002,815.002,786.002,794.002,794.00347,000
26 Mar 20242,734.002,770.002,725.002,760.002,760.00228,800
25 Mar 20242,792.002,805.002,744.002,749.002,749.00361,300
22 Mar 20242,753.002,805.002,742.002,792.002,792.00520,900
21 Mar 20242,716.002,761.002,713.002,752.002,752.00567,400
19 Mar 20242,680.002,704.002,669.002,699.002,699.00412,000
18 Mar 20242,651.002,687.002,645.002,680.002,680.00301,400
15 Mar 20242,640.002,657.002,627.002,645.002,645.00494,300
14 Mar 20242,623.002,636.002,608.002,631.002,631.00241,000
13 Mar 20242,631.002,635.002,604.002,617.002,617.00267,900
12 Mar 20242,568.002,630.002,517.002,630.002,630.00506,100
11 Mar 20242,579.002,631.002,577.002,592.002,592.00495,400
08 Mar 20242,568.002,596.002,563.002,579.002,579.00327,100
07 Mar 20242,605.002,621.002,573.002,595.002,595.00472,900
06 Mar 20242,560.002,608.002,552.002,596.002,596.00375,300
05 Mar 20242,557.002,588.002,526.002,579.002,579.00573,300
04 Mar 20242,618.002,633.002,586.002,586.002,586.00482,700
01 Mar 20242,623.002,636.002,595.002,623.002,623.00466,300
29 Feb 20242,638.002,676.002,602.002,619.002,619.00549,000
28 Feb 20242,624.002,656.002,612.002,639.002,639.00687,000
28 Feb 202448 Dividend
27 Feb 20242,659.002,685.002,640.002,674.002,626.00961,600
26 Feb 20242,650.002,696.002,635.002,660.002,612.25804,200
22 Feb 20242,721.002,725.002,688.002,693.002,644.66690,700
21 Feb 20242,718.002,731.002,701.002,709.002,660.37634,600
20 Feb 20242,705.002,714.002,687.002,700.002,651.53546,500
19 Feb 20242,663.002,704.002,651.002,704.002,655.46416,200
16 Feb 20242,660.002,678.002,651.002,664.002,616.18394,800
15 Feb 20242,703.002,703.002,641.002,664.002,616.18529,900
14 Feb 20242,700.002,713.002,674.002,684.002,635.82550,500
13 Feb 20242,729.002,738.002,685.002,738.002,688.85884,500
09 Feb 20242,680.002,722.002,678.002,717.002,668.23433,100
08 Feb 20242,660.002,690.002,642.002,673.002,625.02672,900
07 Feb 20242,667.002,685.002,632.002,659.002,611.27616,700
06 Feb 20242,632.002,677.002,626.002,659.002,611.27668,700
05 Feb 20242,613.002,654.002,605.002,635.002,587.70653,200
02 Feb 20242,595.002,643.002,588.002,605.002,558.241,089,400
01 Feb 20242,532.002,618.002,530.002,585.002,538.601,969,000
31 Jan 20242,505.002,528.002,493.002,528.002,482.62753,800
30 Jan 20242,550.002,559.002,517.002,520.002,474.761,080,400
29 Jan 20242,603.002,614.002,566.002,569.002,522.88957,500
26 Jan 20242,589.002,622.002,571.002,603.002,556.271,796,700
25 Jan 20242,520.002,544.002,517.002,539.002,493.42997,200
24 Jan 20242,508.002,514.002,493.002,506.002,461.02764,400
23 Jan 20242,535.002,545.002,490.002,515.002,469.851,255,300
22 Jan 20242,486.002,529.002,482.002,522.002,476.73996,400
19 Jan 20242,469.002,495.002,458.002,476.002,431.55888,600
18 Jan 20242,503.002,505.002,445.002,452.002,407.991,463,000
17 Jan 20242,501.002,540.002,491.002,503.002,458.071,356,200
16 Jan 20242,532.002,532.002,482.002,482.002,437.452,161,700
15 Jan 20242,536.002,547.002,525.002,530.002,484.58966,800
12 Jan 20242,905.002,912.002,535.002,535.002,489.504,526,800
11 Jan 20243,235.003,240.003,205.003,235.003,176.93313,600
10 Jan 20243,190.003,215.003,170.003,200.003,142.56190,800
09 Jan 20243,180.003,200.003,150.003,175.003,118.01145,800
05 Jan 20243,200.003,220.003,155.003,175.003,118.01189,600
04 Jan 20243,180.003,205.003,110.003,195.003,137.65189,000
29 Dec 20233,160.003,220.003,160.003,210.003,152.38150,300
28 Dec 20233,180.003,180.003,135.003,180.003,122.9282,300
27 Dec 20233,145.003,180.003,120.003,180.003,122.92206,100
26 Dec 20233,110.003,135.003,090.003,095.003,039.44134,300
25 Dec 20233,135.003,165.003,075.003,085.003,029.6293,800
22 Dec 20233,195.003,200.003,125.003,125.003,068.90167,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...