Dai-ichi Life Holdings, Inc. (DCNSF)
OTCMKTS
· Delayed Price · Currency is USD
6.99
-18.49 (-72.56%)
May 9, 2025, 4:00 PM EDT
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 19,400 |
| May 9, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| May 8, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 4,100 |
| May 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| May 6, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| May 5, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| May 2, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| May 1, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Apr 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Apr 29, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Apr 28, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.77% | 200 |
| Apr 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 19.83% | 5 |
| Apr 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 34,400 |
| Apr 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9,500 |
| Apr 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 17,600 |
| Apr 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 500 |
| Apr 4, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -18.75% | 1,000 |
| Apr 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -75.00% | - |
| Mar 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300.00% | - |
| Mar 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | -2.65% | 24 |
| Mar 26, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.10 | 281.52% | 4 |
| Mar 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | -75.00% | - |
| Mar 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.49 | - | - |
| Mar 21, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.49 | 410.67% | 8 |
| Mar 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | - |
| Mar 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -75.01% | - |
| Mar 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Mar 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Mar 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Mar 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Mar 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | 2,000 |
| Mar 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | 1,200 |
| Mar 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Mar 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | 3,600 |
| Mar 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Mar 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Mar 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Mar 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |