Dai-ichi Life Holdings, Inc. (DLICY)
OTCMKTS
· Delayed Price · Currency is USD
32.30
+1.50 (4.87%)
Mar 31, 2025, 11:40 AM EST
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.06 | 31.84 | 12.06 | 30.80 | 30.80 | -4.64% | 13,444 |
| Mar 27, 2025 | 32.59 | 32.59 | 31.79 | 32.30 | 32.30 | 3.66% | 5,129 |
| Mar 26, 2025 | 31.53 | 31.76 | 31.06 | 31.16 | 31.16 | -0.52% | 10,397 |
| Mar 25, 2025 | 31.71 | 31.71 | 31.05 | 31.32 | 31.32 | 2.20% | 23,142 |
| Mar 24, 2025 | 30.77 | 30.99 | 30.59 | 30.65 | 30.65 | 0.76% | 10,500 |
| Mar 21, 2025 | 30.39 | 31.03 | 30.21 | 30.42 | 30.42 | -0.59% | 35,483 |
| Mar 20, 2025 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -1.29% | 6,960 |
| Mar 19, 2025 | 31.39 | 31.39 | 30.82 | 31.00 | 31.00 | -1.46% | 6,842 |
| Mar 18, 2025 | 31.53 | 31.53 | 30.81 | 31.46 | 31.46 | -0.51% | 7,267 |
| Mar 17, 2025 | 31.10 | 31.62 | 31.10 | 31.62 | 31.62 | 2.43% | 4,801 |
| Mar 14, 2025 | 30.64 | 30.87 | 30.46 | 30.87 | 30.87 | 3.35% | 5,431 |
| Mar 13, 2025 | 29.70 | 29.87 | 29.43 | 29.87 | 29.87 | 1.45% | 25,578 |
| Mar 12, 2025 | 29.21 | 29.46 | 29.14 | 29.44 | 29.44 | 1.61% | 17,186 |
| Mar 11, 2025 | 28.61 | 29.03 | 28.55 | 28.98 | 28.98 | -4.12% | 15,596 |
| Mar 10, 2025 | 30.46 | 30.46 | 29.40 | 30.22 | 30.22 | -0.33% | 7,695 |
| Mar 7, 2025 | 29.75 | 30.32 | 29.75 | 30.32 | 30.32 | -0.50% | 5,619 |
| Mar 6, 2025 | 29.65 | 30.59 | 29.65 | 30.47 | 30.47 | 0.29% | 10,319 |
| Mar 5, 2025 | 30.67 | 30.67 | 30.35 | 30.39 | 30.39 | 0.88% | 25,579 |
| Mar 4, 2025 | 30.89 | 30.89 | 30.07 | 30.12 | 30.12 | -1.54% | 34,321 |
| Mar 3, 2025 | 30.61 | 30.61 | 29.48 | 30.59 | 30.59 | 4.19% | 9,470 |
| Feb 28, 2025 | 30.11 | 30.11 | 29.34 | 29.36 | 29.36 | -1.11% | 16,573 |
| Feb 27, 2025 | 30.45 | 30.45 | 29.15 | 29.69 | 29.69 | 0.30% | 4,387 |
| Feb 26, 2025 | 30.34 | 30.34 | 29.29 | 29.60 | 29.60 | -0.97% | 9,587 |
| Feb 25, 2025 | 30.10 | 30.68 | 29.79 | 29.89 | 29.89 | 0.07% | 18,000 |
| Feb 24, 2025 | 30.47 | 30.47 | 29.71 | 29.87 | 29.87 | -0.10% | 11,650 |
| Feb 21, 2025 | 29.94 | 30.16 | 29.66 | 29.90 | 29.90 | -0.66% | 16,899 |
| Feb 20, 2025 | 30.67 | 30.67 | 29.83 | 30.10 | 30.10 | -0.81% | 19,519 |
| Feb 19, 2025 | 30.68 | 30.68 | 29.92 | 30.35 | 30.35 | -1.92% | 66,128 |
| Feb 18, 2025 | 31.00 | 31.00 | 30.39 | 30.94 | 30.94 | 3.44% | 21,031 |
| Feb 14, 2025 | 29.83 | 29.91 | 29.00 | 29.91 | 29.91 | 5.06% | 15,243 |
| Feb 13, 2025 | 28.48 | 28.48 | 28.10 | 28.47 | 28.47 | 1.61% | 21,250 |
| Feb 12, 2025 | 28.46 | 28.46 | 27.67 | 28.02 | 28.02 | -0.99% | 24,008 |
| Feb 11, 2025 | 28.77 | 28.77 | 28.12 | 28.30 | 28.30 | 0.15% | 14,410 |
| Feb 10, 2025 | 30.05 | 30.05 | 28.13 | 28.26 | 28.26 | -0.28% | 24,236 |
| Feb 7, 2025 | 28.34 | 28.34 | 27.43 | 28.34 | 28.34 | 1.98% | 17,702 |
| Feb 6, 2025 | 28.18 | 28.18 | 27.68 | 27.79 | 27.79 | 1.02% | 24,040 |
| Feb 5, 2025 | 28.00 | 28.00 | 27.38 | 27.51 | 27.51 | 1.18% | 11,016 |
| Feb 4, 2025 | 27.50 | 27.50 | 27.00 | 27.19 | 27.19 | 0.74% | 21,751 |
| Feb 3, 2025 | 27.37 | 27.37 | 26.99 | 26.99 | 26.99 | -1.14% | 24,860 |
| Jan 31, 2025 | 28.13 | 28.13 | 27.27 | 27.30 | 27.30 | -1.09% | 22,461 |
| Jan 30, 2025 | 28.04 | 28.04 | 27.13 | 27.60 | 27.60 | 3.45% | 10,069 |
| Jan 29, 2025 | 27.47 | 27.47 | 26.68 | 26.68 | 26.68 | -1.22% | 31,279 |
| Jan 28, 2025 | 26.48 | 27.67 | 26.48 | 27.01 | 27.01 | 1.89% | 45,404 |
| Jan 27, 2025 | 28.00 | 28.00 | 26.51 | 26.51 | 26.51 | -0.49% | 55,699 |
| Jan 24, 2025 | 27.03 | 27.03 | 26.60 | 26.64 | 26.64 | 2.03% | 21,456 |
| Jan 23, 2025 | 26.56 | 26.56 | 26.09 | 26.11 | 26.11 | 0.04% | 26,855 |
| Jan 22, 2025 | 26.66 | 26.66 | 26.07 | 26.10 | 26.10 | -3.08% | 23,306 |
| Jan 21, 2025 | 27.27 | 27.27 | 26.81 | 26.93 | 26.93 | -1.89% | 55,709 |
| Jan 17, 2025 | 26.85 | 27.84 | 26.28 | 27.45 | 27.45 | 2.62% | 75,578 |
| Jan 16, 2025 | 26.54 | 27.01 | 26.50 | 26.75 | 26.75 | 0.87% | 17,802 |