Dai-ichi Life Holdings, Inc. (DLICY)
OTCMKTS
· Delayed Price · Currency is USD
15.07
+0.48 (3.29%)
Jun 26, 2025, 3:55 PM EDT
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 17.44 | 17.44 | 14.97 | 15.07 | 15.07 | 3.29% | 8,853 |
| Jun 25, 2025 | 14.49 | 14.63 | 14.49 | 14.59 | 14.59 | -1.62% | 38,507 |
| Jun 24, 2025 | 14.79 | 15.50 | 14.79 | 14.83 | 14.83 | 1.85% | 15,504 |
| Jun 23, 2025 | 14.41 | 14.71 | 14.15 | 14.56 | 14.56 | 1.78% | 20,028 |
| Jun 20, 2025 | 15.33 | 15.33 | 14.18 | 14.31 | 14.31 | -4.19% | 15,373 |
| Jun 18, 2025 | 14.98 | 15.01 | 14.93 | 14.93 | 14.93 | 1.36% | 11,754 |
| Jun 17, 2025 | 15.46 | 15.46 | 14.65 | 14.73 | 14.73 | -1.87% | 12,119 |
| Jun 16, 2025 | 15.31 | 15.45 | 14.98 | 15.01 | 15.01 | 1.01% | 15,278 |
| Jun 13, 2025 | 15.46 | 15.46 | 14.69 | 14.86 | 14.86 | -1.46% | 17,918 |
| Jun 12, 2025 | 15.03 | 15.15 | 14.96 | 15.08 | 15.08 | 1.14% | 7,896 |
| Jun 11, 2025 | 15.31 | 15.49 | 14.91 | 14.91 | 14.91 | -0.67% | 8,814 |
| Jun 10, 2025 | 15.29 | 15.59 | 15.01 | 15.01 | 15.01 | -2.85% | 8,482 |
| Jun 9, 2025 | 15.50 | 15.53 | 15.45 | 15.45 | 15.45 | -0.83% | 15,062 |
| Jun 6, 2025 | 15.80 | 15.80 | 15.53 | 15.58 | 15.58 | 0.23% | 20,033 |
| Jun 5, 2025 | 15.46 | 15.58 | 15.46 | 15.55 | 15.55 | -1.49% | 23,961 |
| Jun 4, 2025 | 15.40 | 15.85 | 15.28 | 15.78 | 15.78 | 0.68% | 9,322 |
| Jun 3, 2025 | 15.60 | 16.22 | 15.60 | 15.67 | 15.67 | -1.18% | 47,278 |
| Jun 2, 2025 | 15.99 | 15.99 | 15.62 | 15.86 | 15.86 | 4.14% | 11,127 |
| May 30, 2025 | 15.69 | 15.69 | 15.08 | 15.23 | 15.23 | 0.73% | 9,033 |
| May 29, 2025 | 15.80 | 15.80 | 15.09 | 15.12 | 15.12 | 0.17% | 16,772 |
| May 28, 2025 | 15.73 | 15.73 | 15.02 | 15.10 | 15.10 | -0.30% | 7,615 |
| May 27, 2025 | 15.14 | 15.19 | 15.07 | 15.14 | 15.14 | 2.02% | 13,075 |
| May 23, 2025 | 14.58 | 14.90 | 14.58 | 14.84 | 14.84 | -0.20% | 6,830 |
| May 22, 2025 | 15.45 | 15.45 | 14.78 | 14.87 | 14.87 | 2.13% | 20,016 |
| May 21, 2025 | 14.60 | 14.72 | 14.40 | 14.56 | 14.56 | 0.62% | 12,602 |
| May 20, 2025 | 15.03 | 15.03 | 14.41 | 14.47 | 14.47 | 1.83% | 7,048 |
| May 19, 2025 | 14.35 | 14.53 | 14.21 | 14.21 | 14.21 | -1.04% | 11,902 |
| May 16, 2025 | 14.20 | 14.36 | 14.04 | 14.36 | 14.36 | -3.30% | 9,103 |
| May 15, 2025 | 15.18 | 15.18 | 14.51 | 14.85 | 14.85 | -0.80% | 21,023 |
| May 14, 2025 | 15.18 | 15.18 | 14.88 | 14.97 | 14.97 | 0.88% | 11,779 |
| May 13, 2025 | 14.90 | 14.96 | 14.84 | 14.84 | 14.84 | -0.27% | 23,608 |
| May 12, 2025 | 14.86 | 14.88 | 14.20 | 14.88 | 14.88 | 2.08% | 18,498 |
| May 9, 2025 | 14.75 | 15.10 | 14.58 | 14.58 | 14.58 | 1.87% | 9,428 |
| May 8, 2025 | 14.36 | 14.47 | 14.09 | 14.31 | 14.31 | -0.69% | 13,362 |
| May 7, 2025 | 14.37 | 14.98 | 14.33 | 14.41 | 14.41 | 0.98% | 28,066 |
| May 6, 2025 | 14.33 | 14.35 | 14.21 | 14.27 | 14.27 | -0.28% | 9,969 |
| May 5, 2025 | 14.61 | 14.61 | 14.10 | 14.31 | 14.31 | 1.27% | 15,517 |
| May 2, 2025 | 14.02 | 14.14 | 14.00 | 14.13 | 14.13 | -0.91% | 15,560 |
| May 1, 2025 | 14.81 | 14.81 | 14.22 | 14.26 | 14.26 | -0.42% | 16,184 |
| Apr 30, 2025 | 14.14 | 14.32 | 14.12 | 14.32 | 14.32 | 1.27% | 15,580 |
| Apr 29, 2025 | 14.15 | 14.55 | 14.03 | 14.14 | 14.14 | 0.82% | 12,198 |
| Apr 28, 2025 | 14.00 | 14.06 | 13.89 | 14.03 | 14.03 | 1.45% | 31,951 |
| Apr 25, 2025 | 14.33 | 14.33 | 13.73 | 13.83 | 13.83 | 0.99% | 22,194 |
| Apr 24, 2025 | 13.30 | 13.69 | 13.04 | 13.69 | 13.69 | 4.19% | 22,825 |
| Apr 23, 2025 | 13.66 | 13.66 | 13.07 | 13.14 | 13.14 | 2.66% | 51,839 |
| Apr 22, 2025 | 13.15 | 13.15 | 12.71 | 12.80 | 12.80 | 1.03% | 262,461 |
| Apr 21, 2025 | 12.84 | 12.95 | 12.53 | 12.67 | 12.67 | -1.71% | 75,458 |
| Apr 17, 2025 | 12.92 | 13.02 | 12.87 | 12.89 | 12.89 | 3.20% | 127,138 |
| Apr 16, 2025 | 13.09 | 13.09 | 12.48 | 12.49 | 12.49 | -2.50% | 131,908 |
| Apr 15, 2025 | 12.78 | 13.15 | 12.77 | 12.81 | 12.81 | -0.77% | 177,798 |