tiprankstipranks
Trending News
More News >
Dive Inc. (JP:151A)
:151A
Japanese Market
Advertisement

Dive Inc. (151A) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
702.00
702.00
685.00
685.00
685.00
-2.42%
35,800
0.52
Oct 16, 2025
717.00
719.00
702.00
702.00
702.00
-1.54%
11,100
0.16
Oct 15, 2025
702.00
721.00
702.00
713.00
713.00
+1.86%
25,700
0.37
Oct 14, 2025
692.00
704.00
677.00
700.00
700.00
-0.57%
114,800
1.70
Oct 10, 2025
739.00
739.00
695.00
704.00
704.00
-4.48%
332,200
5.33
Oct 09, 2025
734.00
739.00
728.00
737.00
737.00
+1.24%
16,600
0.27
Oct 08, 2025
731.00
738.00
722.00
728.00
728.00
-0.14%
23,500
0.38
Oct 07, 2025
737.00
737.00
724.00
729.00
729.00
-1.09%
27,800
0.45
Oct 06, 2025
740.00
745.00
727.00
737.00
737.00
+0.82%
33,500
0.54
Oct 03, 2025
728.00
739.00
721.00
731.00
731.00
+0.14%
39,000
0.64
Oct 02, 2025
736.00
741.00
729.00
730.00
730.00
-0.68%
41,100
0.68
Oct 01, 2025
757.00
759.00
733.00
735.00
735.00
-2.78%
59,700
0.99
Sep 30, 2025
770.00
774.00
756.00
756.00
756.00
-1.82%
21,300
0.35
Sep 29, 2025
786.00
786.00
770.00
770.00
770.00
-1.16%
16,900
0.28
Sep 26, 2025
770.00
783.00
761.00
779.00
779.00
+0.65%
73,300
1.22
Sep 25, 2025
790.00
790.00
767.00
774.00
774.00
-3.01%
89,200
1.50
Sep 24, 2025
808.00
812.00
795.00
798.00
798.00
-0.37%
36,700
0.62
Sep 22, 2025
790.00
806.00
790.00
801.00
801.00
+2.56%
45,100
0.77
Sep 19, 2025
798.00
799.00
771.00
781.00
781.00
-0.64%
83,900
1.44
Sep 18, 2025
782.00
795.00
774.00
786.00
786.00
+1.68%
70,000
1.22
Sep 17, 2025
760.00
773.00
753.00
773.00
773.00
+1.84%
35,500
0.62
Sep 16, 2025
759.00
771.00
754.00
759.00
759.00
+1.34%
50,100
0.88
Sep 12, 2025
771.00
772.00
743.00
749.00
749.00
-1.83%
92,100
1.63
Sep 11, 2025
753.00
774.00
753.00
763.00
763.00
+1.73%
66,200
1.19
Sep 10, 2025
741.00
753.00
725.00
750.00
750.00
+0.67%
112,500
2.08
Sep 09, 2025
756.00
767.00
741.00
745.00
745.00
-1.32%
97,500
1.84
Sep 08, 2025
780.00
780.00
748.00
755.00
755.00
-3.21%
126,000
2.44
Sep 05, 2025
783.00
783.00
774.00
780.00
780.00
-0.89%
40,500
0.79
Sep 04, 2025
776.00
789.00
771.00
787.00
787.00
+1.55%
41,900
0.82
Sep 03, 2025
804.00
820.00
775.00
775.00
775.00
-4.08%
164,800
3.37
Sep 02, 2025
814.00
819.00
805.00
808.00
808.00
+0.62%
36,700
0.76
Sep 01, 2025
814.00
819.00
803.00
803.00
803.00
-2.31%
58,300
1.22
Aug 29, 2025
825.00
829.00
809.00
822.00
822.00
-0.96%
57,700
1.22
Aug 28, 2025
823.00
830.00
818.00
830.00
830.00
+0.24%
41,200
0.88
Aug 27, 2025
841.00
841.00
822.00
828.00
828.00
-2.13%
107,400
2.36
Aug 26, 2025
858.00
864.00
836.00
846.00
846.00
-2.76%
130,100
2.98
Aug 25, 2025
849.00
876.00
849.00
870.00
870.00
+3.82%
90,800
2.13
Aug 22, 2025
852.00
860.00
838.00
838.00
838.00
-3.34%
153,900
3.79
Aug 21, 2025
874.00
885.00
853.00
867.00
867.00
-2.03%
182,400
4.77
Aug 20, 2025
907.00
916.00
877.00
885.00
885.00
-4.84%
195,100
5.44
Aug 19, 2025
935.00
956.00
910.00
930.00
930.00
+9.93%
341,900
11.05
Aug 18, 2025
852.00
858.00
830.00
846.00
846.00
-1.86%
192,000
6.78
Aug 15, 2025
886.00
886.00
858.00
862.00
862.00
-3.47%
84,800
3.10
Aug 14, 2025
899.00
902.00
885.00
893.00
893.00
-1.11%
85,200
3.16
Aug 13, 2025
889.00
903.00
873.00
903.00
903.00
+3.79%
110,500
4.25
Aug 12, 2025
890.00
915.00
839.00
870.00
870.00
-12.03%
202,200
8.61
Aug 08, 2025
996.00
997.00
962.00
989.00
989.00
+0.51%
99,200
4.13
Aug 07, 2025
965.00
984.00
964.00
984.00
984.00
+1.86%
14,400
0.58
Aug 06, 2025
972.00
977.00
963.00
966.00
966.00
-0.62%
12,900
0.52
Aug 05, 2025
967.00
972.00
952.00
972.00
972.00
0.00%
7,900
0.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis