kabutan

Dive Inc.(151A) Historical

151A
TSE Growth
Dive Inc.
648
JPY
-3
(-0.46%)
Dec 5, 3:30 pm JST
4.19
USD
Dec 5, 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 3, 2025
632 JPY
Yearly High Mar 24, 2025
1,050 JPY
Yearly Low Dec 3, 2025
632 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 665 670 632 648 -14 -2.11% 244,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 814 820 771 780 -42 -5.11% 342,200
Aug 29, 2025 849 876 809 822 -16 -1.91% 427,200
Aug 22, 2025 852 956 830 838 -24 -2.78% 1,065,300
Aug 15, 2025 890 915 839 862 -127 -12.84% 482,700
Aug 8, 2025 947 997 947 989 +33 +3.45% 154,500
Aug 1, 2025 983 1,011 946 956 0 0.00% 52,500
Jul 25, 2025 923 985 922 956 +44 +4.82% 61,000
Jul 18, 2025 918 939 910 912 -1 -0.11% 58,400