Dai-ichi Life Holdings, Inc. (DLICY)
OTCMKTS
· Delayed Price · Currency is USD
15.16
+0.04 (0.26%)
May 29, 2025, 3:27 PM EDT
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 12.46 | 13.95 | 12.46 | 12.91 | 12.91 | 2.70% | 243,181 |
| Apr 11, 2025 | 12.55 | 12.75 | 12.38 | 12.57 | 12.57 | 2.28% | 255,488 |
| Apr 10, 2025 | 13.37 | 13.37 | 12.07 | 12.29 | 12.29 | 5.95% | 191,302 |
| Apr 9, 2025 | 12.43 | 13.17 | 11.47 | 11.60 | 11.60 | -7.20% | 224,890 |
| Apr 8, 2025 | 13.26 | 13.26 | 12.29 | 12.50 | 12.50 | 3.56% | 406,925 |
| Apr 7, 2025 | 11.64 | 12.40 | 11.61 | 12.07 | 12.07 | -2.66% | 90,540 |
| Apr 4, 2025 | 13.00 | 14.24 | 12.40 | 12.40 | 12.40 | -10.53% | 17,374 |
| Apr 3, 2025 | 16.28 | 16.28 | 13.86 | 13.86 | 13.86 | -6.92% | 18,533 |
| Apr 2, 2025 | 16.26 | 16.26 | 14.89 | 14.89 | 14.89 | -3.47% | 4,160 |
| Apr 1, 2025 | 16.43 | 16.43 | 15.21 | 15.43 | 15.43 | 0.46% | 361,072 |
| Mar 31, 2025 | 15.81 | 16.48 | 15.13 | 15.36 | 15.36 | -0.29% | 11,340 |
| Mar 28, 2025 | 6.03 | 15.92 | 6.03 | 15.40 | 15.40 | -4.64% | 26,888 |
| Mar 27, 2025 | 16.30 | 16.30 | 15.90 | 16.15 | 16.15 | 3.66% | 10,258 |
| Mar 26, 2025 | 15.76 | 15.88 | 15.53 | 15.58 | 15.58 | -0.52% | 20,794 |
| Mar 25, 2025 | 15.86 | 15.86 | 15.53 | 15.66 | 15.66 | 2.19% | 46,284 |
| Mar 24, 2025 | 15.39 | 15.50 | 15.30 | 15.33 | 15.33 | 0.76% | 21,000 |
| Mar 21, 2025 | 15.19 | 15.52 | 15.11 | 15.21 | 15.21 | -0.59% | 70,966 |
| Mar 20, 2025 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -1.29% | 13,920 |
| Mar 19, 2025 | 15.70 | 15.70 | 15.41 | 15.50 | 15.50 | -1.46% | 13,684 |