Skip to main content
Dai-ichi Life Holdings, Inc. (DLICY)
OTCMKTS · Delayed Price · Currency is USD
30.12
+0.02 (0.07%)
Feb 21, 2025, 3:51 PM EST

Dai-ichi Life Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.9430.1629.6629.9029.90-0.66%16,899
Feb 20, 202530.6730.6729.8330.1030.10-0.81%19,519
Feb 19, 202530.6830.6829.9230.3530.35-1.92%66,128
Feb 18, 202531.0031.0030.3930.9430.943.44%21,031
Feb 14, 202529.8329.9129.0029.9129.915.06%15,243
Feb 13, 202528.4828.4828.1028.4728.471.61%21,250
Feb 12, 202528.4628.4627.6728.0228.02-0.99%24,008
Feb 11, 202528.7728.7728.1228.3028.300.15%14,410
Feb 10, 202530.0530.0528.1328.2628.26-0.28%24,236
Feb 7, 202528.3428.3427.4328.3428.341.98%17,702
Feb 6, 202528.1828.1827.6827.7927.791.02%24,040
Feb 5, 202528.0028.0027.3827.5127.511.18%11,016
Feb 4, 202527.5027.5027.0027.1927.190.74%21,751
Feb 3, 202527.3727.3726.9926.9926.99-1.14%24,860
Jan 31, 202528.1328.1327.2727.3027.30-1.09%22,461
Jan 30, 202528.0428.0427.1327.6027.603.45%10,069
Jan 29, 202527.4727.4726.6826.6826.68-1.22%31,279
Jan 28, 202526.4827.6726.4827.0127.011.89%45,404
Jan 27, 202528.0028.0026.5126.5126.51-0.49%55,699
Jan 24, 202527.0327.0326.6026.6426.642.03%21,456
Jan 23, 202526.5626.5626.0926.1126.110.04%26,855
Jan 22, 202526.6626.6626.0726.1026.10-3.08%23,306
Jan 21, 202527.2727.2726.8126.9326.93-1.89%55,709
Jan 17, 202526.8527.8426.2827.4527.452.62%75,578
Jan 16, 202526.5427.0126.5026.7526.750.87%17,802
Jan 15, 202526.7026.8326.1126.5226.522.67%29,286
Jan 14, 202525.9025.9125.8325.8325.830.16%33,542
Jan 13, 202525.4725.7925.3625.7925.790.99%17,143
Jan 10, 202525.1425.8425.0925.5425.54-5.77%12,809
Jan 8, 202527.0727.2226.8527.1027.10-0.10%3,821
Jan 7, 202527.2727.3627.1327.1327.130.17%16,405
Jan 6, 202527.2327.3626.9827.0927.091.94%16,106
Jan 3, 202526.7226.9226.5726.5726.57-1.04%33,558
Jan 2, 202526.5226.8826.5226.8526.851.51%12,563
Dec 31, 202426.6727.1126.4526.4526.45-0.79%9,218
Dec 30, 202426.9327.2326.6626.6626.66-2.17%29,226
Dec 27, 202426.9427.6826.9327.2527.250.11%24,219
Dec 26, 202427.3627.9127.0727.2227.221.19%25,664
Dec 24, 202426.4027.1726.3126.9026.90-0.74%62,976
Dec 23, 202426.7627.1226.3727.1027.100.74%47,398
Dec 20, 202426.9027.1526.6026.9026.90-1.57%56,385
Dec 19, 202427.1927.3927.1427.3327.332.97%14,359
Dec 18, 202427.2927.7126.5426.5426.54-2.82%14,873
Dec 17, 202426.9927.6626.9627.3127.31-0.62%54,779
Dec 16, 202427.5528.0427.4827.4827.48-0.25%24,251
Dec 13, 202427.1527.6527.1527.5527.55-1.75%14,538
Dec 12, 202427.4128.6227.4128.0428.04-2.67%9,295
Dec 11, 202428.5128.8228.4228.8128.810.35%4,974
Dec 10, 202428.7128.7128.4428.7128.710.21%2,950
Dec 9, 202429.3029.3028.6528.6528.65-1.98%5,466
Dec 6, 202429.2329.2329.2329.2329.23-0.48%591
Dec 5, 202429.4529.5429.3729.3729.370.58%13,094
Dec 4, 202429.1129.2428.9029.2029.201.53%37,104
Dec 3, 202430.1730.1728.7628.7628.76-0.07%986
Dec 2, 202428.5928.8828.5928.7828.786.47%3,663
Nov 29, 202426.8627.0926.8627.0327.039.17%6,029
Nov 27, 202424.9024.9324.7624.7624.76-0.20%2,084
Nov 26, 202424.9224.9624.8124.8124.81-1.16%2,530
Nov 25, 202425.1225.1725.0625.1025.102.28%1,926
Nov 22, 202424.1324.6524.1324.5424.541.14%3,574
Nov 21, 202424.2824.2823.7224.2624.26-1.59%2,258
Nov 20, 202425.1325.1324.4524.6624.66-1.18%1,450
Nov 19, 202425.2325.3224.9524.9524.95-0.20%28,412
Nov 18, 202424.1526.8524.1525.0025.00-0.12%5,089
Nov 15, 202427.2527.2524.9025.0325.03-3.64%8,541
Nov 14, 202425.7526.0825.7525.9825.98-4.68%5,711
Nov 13, 202427.0928.9527.0927.2527.250.22%53,956
Nov 12, 202427.6927.9827.1927.1927.19-1.29%1,258
Nov 11, 202427.7128.0627.5227.5527.550.13%1,690
Nov 8, 202427.3229.5527.3027.5127.51-0.86%14,057
Nov 7, 202427.3827.9327.3827.7527.750.54%1,323
Nov 6, 202426.2427.6025.6227.6027.608.00%1,391
Nov 5, 202424.9226.2224.8525.5625.560.97%7,609
Nov 4, 202425.5325.6925.1725.3125.311.36%7,714
Nov 1, 202425.1725.5024.9724.9724.97-0.32%5,985
Oct 31, 202424.9425.0524.4825.0525.05-1.73%7,370
Oct 30, 202424.9925.4924.9925.4925.490.38%808
Oct 29, 202425.5725.5725.2925.3925.393.44%6,957
Oct 28, 202424.8825.0024.5524.5524.55-0.24%4,216
Oct 25, 202424.4624.6124.4624.6124.61-0.18%1,544
Oct 24, 202424.6924.7424.5924.6624.66-2.45%2,825
Oct 23, 202425.2725.2725.2725.2725.27-834
Oct 22, 202425.3025.3025.2525.2725.270.91%2,774
Oct 21, 202425.8226.7825.0525.0525.05-4.12%1,786
Oct 18, 202426.0426.1226.0426.1226.120.15%31,111
Oct 17, 202425.9527.6125.1726.0826.08-0.99%12,495
Oct 16, 202427.0027.2526.2926.3426.340.77%7,216
Oct 15, 202426.4826.4826.1426.1426.14-0.83%896
Oct 14, 202426.4126.4825.3926.3626.361.38%7,753
Oct 11, 202425.3726.1325.3726.0026.001.92%1,846
Oct 10, 202424.7426.4824.7425.5125.51-0.97%2,162
Oct 9, 202425.0525.7625.0525.7625.760.66%1,376
Oct 8, 202425.7026.1625.2925.5925.59-3.03%6,113
Oct 7, 202426.5627.6926.2126.3926.390.46%9,006
Oct 4, 202426.2026.2725.9526.2726.274.20%3,331
Oct 3, 202425.4225.4825.2025.2125.21-0.40%4,425
Oct 2, 202425.6025.9825.3125.3125.31-1.13%1,086
Oct 1, 202425.0425.6825.0425.6025.60-0.70%1,627
Sep 30, 202425.3925.7825.2525.7825.783.43%3,093
Sep 27, 202425.3626.1524.9324.9324.93-6.82%853