kabutan

Dive Inc.(151A) Historical

151A
TSE Growth
Dive Inc.
695
JPY
-10
(-1.42%)
Jan 29, 3:30 pm JST
4.54
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 24, 2025
1,050 JPY
52 Week Low Dec 9, 2025
630 JPY
Yearly High Mar 24, 2025
1,050 JPY
Yearly Low Dec 9, 2025
630 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 718 718 692 695 -26 -3.61% 107,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 737 737 692 721 -16 -2.17% 118,900
Jan 16, 2026 730 737 713 737 +22 +3.08% 118,300
Jan 9, 2026 689 728 681 715 +32 +4.69% 152,100
Dec 30, 2025 690 694 682 683 +3 +0.44% 32,000
Dec 26, 2025 686 692 661 680 0 0.00% 228,500
Dec 19, 2025 637 680 631 680 +43 +6.75% 214,000
Dec 12, 2025 652 654 630 637 -11 -1.70% 114,300
Dec 5, 2025 665 670 632 648 -14 -2.11% 236,900
Nov 28, 2025 669 674 653 662 -6 -0.90% 161,300
Nov 21, 2025 700 700 651 668 -35 -4.98% 226,700
Nov 14, 2025 705 732 697 703 -7 -0.99% 259,200
Nov 7, 2025 687 718 646 710 +28 +4.11% 299,300
Oct 31, 2025 707 719 667 682 -18 -2.57% 166,900
Oct 24, 2025 695 719 695 700 +15 +2.19% 97,200
Oct 17, 2025 692 721 677 685 -19 -2.70% 187,400
Oct 10, 2025 740 745 695 704 -27 -3.69% 433,600
Oct 3, 2025 786 786 721 731 -48 -6.16% 178,000
Sep 26, 2025 790 812 761 779 -2 -0.26% 244,300
Sep 19, 2025 759 799 753 781 +32 +4.27% 239,500
Sep 12, 2025 780 780 725 749 -31 -3.97% 494,300