Want to see JP:151A full AI Analyst Report?
Dive Inc. (151A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 598.00 | 600.00 | 592.00 | 595.00 | 595.00 | -0.34% | 3,200 | 0.30 |
| Oct 29, 2026 | 600.00 | 600.00 | 591.00 | 597.00 | 597.00 | -0.33% | 9,900 | 0.94 |
| Oct 28, 2026 | 590.00 | 600.00 | 590.00 | 599.00 | 599.00 | -0.17% | 9,100 | 0.86 |
| Oct 27, 2026 | 597.00 | 601.00 | 597.00 | 600.00 | 600.00 | +0.84% | 2,800 | 0.27 |
| Oct 26, 2026 | 594.00 | 595.00 | 585.00 | 595.00 | 595.00 | +1.88% | 2,900 | 0.27 |
| Oct 23, 2026 | 585.00 | 590.00 | 581.00 | 584.00 | 584.00 | -0.68% | 9,500 | 0.90 |
| Oct 22, 2026 | 597.00 | 597.00 | 584.00 | 588.00 | 588.00 | -1.01% | 8,700 | 0.83 |
| Oct 21, 2026 | 588.00 | 594.00 | 583.00 | 594.00 | 594.00 | +1.71% | 10,300 | 0.99 |
| Oct 20, 2026 | 586.00 | 595.00 | 583.00 | 584.00 | 584.00 | -1.85% | 6,700 | 0.65 |
| Oct 19, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | -0.67% | 3,800 | 0.37 |
| Oct 16, 2026 | 590.00 | 599.00 | 590.00 | 599.00 | 599.00 | +1.87% | 2,500 | 0.24 |
| Oct 15, 2026 | 596.00 | 597.00 | 587.00 | 588.00 | 588.00 | -1.84% | 15,700 | 1.55 |
| Oct 14, 2026 | 596.00 | 599.00 | 594.00 | 599.00 | 599.00 | +0.50% | 11,200 | 1.11 |
| Oct 13, 2026 | 601.00 | 604.00 | 596.00 | 596.00 | 596.00 | -0.83% | 4,100 | 0.41 |
| Oct 12, 2026 | 601.00 | 606.00 | 598.00 | 601.00 | 601.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 606.00 | 606.00 | 598.00 | 601.00 | 601.00 | -0.83% | 19,600 | 1.99 |
| Oct 08, 2026 | 627.00 | 627.00 | 600.00 | 606.00 | 606.00 | -3.04% | 44,000 | 4.78 |
| Oct 07, 2026 | 620.00 | 627.00 | 615.00 | 625.00 | 625.00 | +1.46% | 16,000 | 1.78 |
| Oct 06, 2026 | 616.00 | 622.00 | 616.00 | 616.00 | 616.00 | +0.16% | 4,000 | 0.45 |
| Oct 05, 2026 | 628.00 | 631.00 | 612.00 | 615.00 | 615.00 | -0.49% | 10,300 | 1.16 |
| Oct 02, 2026 | 623.00 | 626.00 | 615.00 | 618.00 | 618.00 | -0.48% | 7,800 | 0.89 |
| Oct 01, 2026 | 628.00 | 632.00 | 620.00 | 621.00 | 621.00 | -1.74% | 22,000 | 2.59 |
| Sep 30, 2026 | 640.00 | 640.00 | 623.00 | 632.00 | 632.00 | +0.00% | 13,600 | 1.59 |
| Sep 29, 2026 | 632.00 | 638.00 | 628.00 | 632.00 | 632.00 | -0.78% | 3,900 | 0.45 |
| Sep 28, 2026 | 632.00 | 637.00 | 627.00 | 637.00 | 637.00 | +0.79% | 5,500 | 0.62 |
| Sep 25, 2026 | 645.00 | 645.00 | 632.00 | 632.00 | 632.00 | +1.12% | 5,900 | 0.68 |
| Sep 24, 2026 | 631.00 | 639.00 | 625.00 | 625.00 | 625.00 | -0.79% | 10,400 | 1.20 |
| Sep 23, 2026 | 632.00 | 637.00 | 623.00 | 630.00 | 630.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 632.00 | 637.00 | 623.00 | 630.00 | 630.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 632.00 | 637.00 | 623.00 | 630.00 | 630.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 632.00 | 637.00 | 623.00 | 630.00 | 630.00 | +0.48% | 9,000 | 0.98 |
| Sep 17, 2026 | 626.00 | 631.00 | 620.00 | 627.00 | 627.00 | +0.32% | 12,600 | 1.39 |
| Sep 16, 2026 | 628.00 | 633.00 | 620.00 | 625.00 | 625.00 | +0.00% | 16,300 | 1.84 |
| Sep 15, 2026 | 626.00 | 630.00 | 622.00 | 625.00 | 625.00 | -0.48% | 5,800 | 0.64 |
| Sep 14, 2026 | 634.00 | 634.00 | 624.00 | 628.00 | 628.00 | -0.95% | 3,400 | 0.38 |
| Sep 11, 2026 | 646.00 | 646.00 | 622.00 | 634.00 | 634.00 | -0.78% | 16,900 | 1.91 |
| Sep 10, 2026 | 640.00 | 646.00 | 636.00 | 639.00 | 639.00 | +0.16% | 5,300 | 0.59 |
| Sep 09, 2026 | 640.00 | 649.00 | 637.00 | 638.00 | 638.00 | +0.00% | 2,900 | 0.31 |
| Sep 08, 2026 | 653.00 | 653.00 | 635.00 | 638.00 | 638.00 | -2.30% | 12,200 | 1.29 |
| Sep 07, 2026 | 659.00 | 660.00 | 651.00 | 653.00 | 653.00 | -0.61% | 2,400 | 0.25 |
| Sep 04, 2026 | 654.00 | 666.00 | 645.00 | 657.00 | 657.00 | +1.70% | 11,300 | 1.19 |
| Sep 03, 2026 | 660.00 | 668.00 | 643.00 | 646.00 | 646.00 | -2.42% | 9,300 | 0.96 |
| Sep 02, 2026 | 667.00 | 669.00 | 656.00 | 662.00 | 662.00 | -0.75% | 10,100 | 1.04 |
| Sep 01, 2026 | 664.00 | 667.00 | 656.00 | 667.00 | 667.00 | +1.37% | 8,300 | 0.83 |
| Aug 31, 2026 | 663.00 | 669.00 | 650.00 | 658.00 | 658.00 | -0.75% | 9,500 | 0.94 |
| Aug 28, 2026 | 651.00 | 663.00 | 642.00 | 663.00 | 663.00 | +1.69% | 16,700 | 1.66 |
| Aug 27, 2026 | 650.00 | 660.00 | 648.00 | 652.00 | 652.00 | +0.46% | 10,400 | 1.04 |
| Aug 26, 2026 | 648.00 | 651.00 | 641.00 | 649.00 | 649.00 | +0.15% | 11,700 | 1.18 |
| Aug 25, 2026 | 641.00 | 653.00 | 641.00 | 648.00 | 648.00 | +0.78% | 3,600 | 0.36 |
| Aug 24, 2026 | 654.00 | 655.00 | 639.00 | 643.00 | 643.00 | -0.16% | 14,600 | 1.48 |
