Lifedrink Company, Inc. (TYO:2585)
Japan · Delayed Price · Currency is JPY 1,224.00
+21.00 (1.75%)
Feb 16, 2026, 3:30 PM JST
Lifedrink Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,203.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,203.00 | -24.95% | 1,447,700 |
| Feb 12, 2026 | 1,602.00 | 1,644.00 | 1,590.00 | 1,603.00 | 1,603.00 | -1.48% | 859,100 |
| Feb 10, 2026 | 1,585.00 | 1,649.00 | 1,578.00 | 1,627.00 | 1,627.00 | 1.75% | 476,200 |
| Feb 9, 2026 | 1,580.00 | 1,599.00 | 1,551.00 | 1,599.00 | 1,599.00 | 0.50% | 470,300 |
| Feb 6, 2026 | 1,617.00 | 1,622.00 | 1,559.00 | 1,591.00 | 1,591.00 | -0.38% | 536,900 |
| Feb 5, 2026 | 1,570.00 | 1,619.00 | 1,540.00 | 1,597.00 | 1,597.00 | 0.95% | 501,100 |
| Feb 4, 2026 | 1,534.00 | 1,594.00 | 1,518.00 | 1,582.00 | 1,582.00 | 2.13% | 905,300 |
| Feb 3, 2026 | 1,560.00 | 1,580.00 | 1,526.00 | 1,549.00 | 1,549.00 | -4.09% | 1,199,600 |
| Feb 2, 2026 | 1,628.00 | 1,633.00 | 1,604.00 | 1,615.00 | 1,615.00 | 0.37% | 583,300 |
| Jan 30, 2026 | 1,578.00 | 1,621.00 | 1,557.00 | 1,609.00 | 1,609.00 | 3.94% | 672,800 |
| Jan 29, 2026 | 1,613.00 | 1,615.00 | 1,545.00 | 1,548.00 | 1,548.00 | -6.35% | 1,065,800 |
| Jan 28, 2026 | 1,716.00 | 1,729.00 | 1,633.00 | 1,653.00 | 1,653.00 | -5.43% | 787,100 |
| Jan 27, 2026 | 1,787.00 | 1,803.00 | 1,748.00 | 1,748.00 | 1,748.00 | -5.15% | 603,200 |
| Jan 26, 2026 | 1,827.00 | 1,848.00 | 1,784.00 | 1,843.00 | 1,843.00 | 2.28% | 434,100 |
| Jan 23, 2026 | 1,798.00 | 1,847.00 | 1,790.00 | 1,802.00 | 1,802.00 | -1.04% | 305,300 |
| Jan 22, 2026 | 1,806.00 | 1,837.00 | 1,792.00 | 1,821.00 | 1,821.00 | -1.30% | 382,900 |
| Jan 21, 2026 | 1,881.00 | 1,908.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.13% | 806,400 |
| Jan 20, 2026 | 1,753.00 | 1,888.00 | 1,751.00 | 1,866.00 | 1,866.00 | 6.63% | 716,500 |
| Jan 19, 2026 | 1,695.00 | 1,827.00 | 1,689.00 | 1,750.00 | 1,750.00 | 4.04% | 754,600 |
| Jan 16, 2026 | 1,695.00 | 1,712.00 | 1,657.00 | 1,682.00 | 1,682.00 | -0.83% | 373,400 |
| Jan 15, 2026 | 1,695.00 | 1,712.00 | 1,686.00 | 1,696.00 | 1,696.00 | 0.59% | 264,300 |
| Jan 14, 2026 | 1,723.00 | 1,734.00 | 1,684.00 | 1,686.00 | 1,686.00 | -2.15% | 481,200 |
| Jan 13, 2026 | 1,741.00 | 1,756.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.75% | 358,500 |
| Jan 9, 2026 | 1,779.00 | 1,785.00 | 1,722.00 | 1,736.00 | 1,736.00 | -3.34% | 476,500 |
| Jan 8, 2026 | 1,775.00 | 1,817.00 | 1,751.00 | 1,796.00 | 1,796.00 | 3.52% | 529,600 |
| Jan 7, 2026 | 1,726.00 | 1,755.00 | 1,711.00 | 1,735.00 | 1,735.00 | -0.40% | 362,900 |
| Jan 6, 2026 | 1,739.00 | 1,794.00 | 1,731.00 | 1,742.00 | 1,742.00 | 1.16% | 403,000 |
| Jan 5, 2026 | 1,754.00 | 1,758.00 | 1,701.00 | 1,722.00 | 1,722.00 | -0.98% | 401,600 |
| Dec 30, 2025 | 1,766.00 | 1,773.00 | 1,739.00 | 1,739.00 | 1,739.00 | -1.14% | 197,200 |
| Dec 29, 2025 | 1,811.00 | 1,829.00 | 1,740.00 | 1,759.00 | 1,759.00 | -0.68% | 481,900 |
| Dec 26, 2025 | 1,820.00 | 1,820.00 | 1,759.00 | 1,771.00 | 1,771.00 | -2.15% | 480,600 |
| Dec 25, 2025 | 1,802.00 | 1,823.00 | 1,787.00 | 1,810.00 | 1,810.00 | 0.84% | 246,000 |
| Dec 24, 2025 | 1,808.00 | 1,836.00 | 1,793.00 | 1,795.00 | 1,795.00 | -2.60% | 344,800 |
| Dec 23, 2025 | 1,824.00 | 1,892.00 | 1,806.00 | 1,843.00 | 1,843.00 | 2.39% | 496,000 |
| Dec 22, 2025 | 1,820.00 | 1,853.00 | 1,782.00 | 1,800.00 | 1,800.00 | -2.54% | 448,600 |
| Dec 19, 2025 | 1,840.00 | 1,848.00 | 1,775.00 | 1,847.00 | 1,847.00 | 4.53% | 1,287,700 |
| Dec 18, 2025 | 1,773.00 | 1,802.00 | 1,757.00 | 1,767.00 | 1,767.00 | 0.45% | 454,700 |
| Dec 17, 2025 | 1,740.00 | 1,812.00 | 1,732.00 | 1,759.00 | 1,759.00 | 0.92% | 597,300 |
| Dec 16, 2025 | 1,764.00 | 1,782.00 | 1,741.00 | 1,743.00 | 1,743.00 | -1.30% | 329,200 |
| Dec 15, 2025 | 1,725.00 | 1,776.00 | 1,712.00 | 1,766.00 | 1,766.00 | 3.27% | 426,800 |
| Dec 12, 2025 | 1,760.00 | 1,780.00 | 1,703.00 | 1,710.00 | 1,710.00 | -4.26% | 641,700 |
| Dec 11, 2025 | 1,781.00 | 1,843.00 | 1,764.00 | 1,786.00 | 1,786.00 | 3.90% | 1,070,200 |
| Dec 10, 2025 | 1,750.00 | 1,757.00 | 1,670.00 | 1,719.00 | 1,719.00 | -3.43% | 983,100 |
| Dec 9, 2025 | 1,830.00 | 1,840.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.71% | 409,300 |
| Dec 8, 2025 | 1,850.00 | 1,864.00 | 1,797.00 | 1,811.00 | 1,811.00 | -2.90% | 553,300 |
| Dec 5, 2025 | 1,899.00 | 1,941.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.75% | 306,800 |
| Dec 4, 2025 | 1,862.00 | 1,899.00 | 1,857.00 | 1,879.00 | 1,879.00 | - | 461,100 |
| Dec 3, 2025 | 1,910.00 | 1,916.00 | 1,849.00 | 1,879.00 | 1,879.00 | -2.24% | 628,000 |
| Dec 2, 2025 | 2,000.00 | 2,021.00 | 1,922.00 | 1,922.00 | 1,922.00 | -4.90% | 515,300 |
| Dec 1, 2025 | 2,053.00 | 2,096.00 | 2,010.00 | 2,021.00 | 2,021.00 | -2.74% | 392,500 |