Daiichi Life Group, Inc. (DLICY)
OTCMKTS · Delayed Price · Currency is USD
23.29
+0.14 (0.60%)
At close: Oct 6, 2026
DLICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 24.21 | 24.21 | 23.27 | 23.29 | 23.29 | 0.60% | 44,065 |
| Oct 5, 2026 | 23.15 | 23.33 | 22.95 | 23.15 | 23.15 | 1.18% | 39,754 |
| Oct 2, 2026 | 22.99 | 23.22 | 22.77 | 22.88 | 22.88 | 0.09% | 70,654 |
| Oct 1, 2026 | 23.08 | 23.35 | 22.69 | 22.86 | 22.86 | -3.30% | 79,679 |
| Sep 30, 2026 | 24.23 | 24.23 | 23.59 | 23.64 | 23.64 | -2.56% | 34,009 |
| Sep 29, 2026 | 24.63 | 24.63 | 24.01 | 24.26 | 24.26 | -1.58% | 26,919 |
| Sep 28, 2026 | 24.98 | 25.73 | 24.57 | 24.65 | 24.65 | 0.94% | 17,762 |
| Sep 25, 2026 | 24.49 | 24.50 | 24.15 | 24.42 | 24.42 | 3.04% | 12,556 |
| Sep 24, 2026 | 23.78 | 23.78 | 23.45 | 23.70 | 23.70 | -1.94% | 32,896 |
| Sep 23, 2026 | 24.88 | 25.62 | 24.17 | 24.17 | 24.17 | -1.99% | 27,390 |
| Sep 22, 2026 | 25.37 | 25.37 | 24.44 | 24.66 | 24.66 | 0.43% | 45,034 |
| Sep 21, 2026 | 24.67 | 25.12 | 24.49 | 24.56 | 24.56 | 0.97% | 25,073 |
| Sep 18, 2026 | 24.46 | 24.75 | 24.30 | 24.32 | 24.32 | -1.74% | 49,331 |
| Sep 17, 2026 | 24.88 | 24.90 | 24.75 | 24.75 | 24.75 | 1.94% | 29,019 |
| Sep 16, 2026 | 24.72 | 24.91 | 24.12 | 24.28 | 24.28 | -1.06% | 29,138 |
| Sep 15, 2026 | 24.07 | 24.84 | 24.07 | 24.54 | 24.54 | -1.37% | 20,501 |
| Sep 14, 2026 | 24.80 | 24.94 | 24.50 | 24.88 | 24.88 | 0.44% | 21,143 |
| Sep 11, 2026 | 24.72 | 24.80 | 24.65 | 24.77 | 24.77 | 5.63% | 21,695 |
| Sep 10, 2026 | 24.14 | 24.33 | 23.35 | 23.45 | 23.45 | 0.90% | 28,202 |
| Sep 9, 2026 | 23.25 | 23.40 | 23.21 | 23.24 | 23.24 | -1.65% | 226,270 |
| Sep 8, 2026 | 23.86 | 23.86 | 23.44 | 23.63 | 23.63 | -1.87% | 24,401 |
| Sep 4, 2026 | 24.47 | 24.85 | 24.00 | 24.08 | 24.08 | -0.58% | 22,927 |
| Sep 3, 2026 | 24.96 | 24.96 | 23.95 | 24.22 | 24.22 | 3.24% | 26,977 |
| Sep 2, 2026 | 23.21 | 23.46 | 23.21 | 23.46 | 23.46 | 2.62% | 30,117 |
| Sep 1, 2026 | 23.00 | 23.14 | 22.84 | 22.86 | 22.86 | 0.18% | 20,855 |
| Aug 31, 2026 | 23.05 | 23.05 | 22.81 | 22.82 | 22.82 | -0.44% | 33,763 |
| Aug 28, 2026 | 23.14 | 23.14 | 22.87 | 22.92 | 22.92 | 0.84% | 28,310 |
| Aug 27, 2026 | 22.76 | 22.76 | 22.65 | 22.73 | 22.73 | -0.04% | 30,602 |
| Aug 26, 2026 | 22.89 | 22.90 | 22.74 | 22.74 | 22.74 | 0.66% | 23,339 |
| Aug 25, 2026 | 22.58 | 22.77 | 22.57 | 22.59 | 22.59 | 1.35% | 23,752 |
| Aug 24, 2026 | 22.32 | 22.37 | 22.23 | 22.29 | 22.29 | -0.76% | 34,385 |
| Aug 21, 2026 | 22.49 | 22.53 | 22.44 | 22.46 | 22.46 | 1.54% | 64,560 |
| Aug 20, 2026 | 21.96 | 22.30 | 21.96 | 22.12 | 22.12 | -1.78% | 41,885 |
| Aug 19, 2026 | 22.84 | 22.84 | 22.40 | 22.52 | 22.52 | -1.31% | 39,252 |
| Aug 18, 2026 | 23.30 | 23.52 | 22.80 | 22.82 | 22.82 | -1.68% | 27,384 |
| Aug 17, 2026 | 23.19 | 23.28 | 23.10 | 23.21 | 23.21 | -1.11% | 46,837 |
| Aug 14, 2026 | 23.55 | 23.63 | 23.41 | 23.47 | 23.47 | -1.05% | 16,487 |
| Aug 13, 2026 | 23.96 | 23.96 | 23.60 | 23.72 | 23.72 | -0.50% | 27,818 |
| Aug 12, 2026 | 23.67 | 23.94 | 23.67 | 23.84 | 23.84 | 2.98% | 98,801 |
| Aug 11, 2026 | 23.27 | 23.39 | 23.09 | 23.15 | 23.15 | 0.22% | 32,867 |
| Aug 10, 2026 | 23.24 | 23.24 | 23.07 | 23.10 | 23.10 | -5.98% | 21,081 |
| Aug 7, 2026 | 24.39 | 24.99 | 23.86 | 24.57 | 24.57 | 1.76% | 16,090 |
| Aug 6, 2026 | 24.13 | 24.35 | 24.07 | 24.15 | 24.15 | -0.06% | 34,369 |
| Aug 5, 2026 | 24.32 | 24.33 | 24.16 | 24.16 | 24.16 | 0.88% | 37,441 |
| Aug 4, 2026 | 23.66 | 24.05 | 23.66 | 23.95 | 23.95 | 0.50% | 29,302 |
| Aug 3, 2026 | 23.79 | 23.85 | 23.75 | 23.83 | 23.83 | -1.08% | 28,766 |
| Jul 31, 2026 | 23.75 | 24.09 | 23.72 | 24.09 | 24.09 | 0.75% | 50,459 |
| Jul 30, 2026 | 23.41 | 24.17 | 23.41 | 23.91 | 23.91 | 1.57% | 41,045 |
| Jul 29, 2026 | 23.59 | 24.24 | 23.54 | 23.54 | 23.54 | 1.07% | 44,523 |
| Jul 28, 2026 | 23.13 | 23.39 | 23.13 | 23.29 | 23.29 | -2.72% | 31,540 |