Lifedrink Company, Inc. (TYO:2585)
Japan flag Japan · Delayed Price · Currency is JPY
2,241.00
+27.00 (1.22%)
Oct 8, 2025, 1:40 PM JST

Lifedrink Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252,213.002,274.002,207.002,247.00-1.49%315,400
Oct 7, 20252,244.002,258.002,197.002,214.002,214.00-0.81%833,200
Oct 6, 20252,265.002,265.002,157.002,232.002,232.00-684,300
Oct 3, 20252,280.002,306.002,201.002,232.002,232.00-1.50%1,145,200
Oct 2, 20252,280.002,295.002,256.002,266.002,266.00-0.40%486,400
Oct 1, 20252,275.002,294.002,261.002,275.002,275.00-540,400
Sep 30, 20252,281.002,312.002,246.002,275.002,275.00-1.34%785,400
Sep 29, 20252,396.002,410.002,282.002,306.002,306.00-3.35%640,400
Sep 26, 20252,312.002,433.002,310.002,386.002,386.003.20%1,529,400
Sep 25, 20252,261.002,313.002,254.002,312.002,312.001.72%659,700
Sep 24, 20252,270.002,290.002,239.002,273.002,273.00-1.64%1,451,700
Sep 22, 20252,311.002,336.002,286.002,311.002,311.000.52%1,309,200
Sep 19, 20252,310.002,345.002,265.002,299.002,299.001.50%3,005,100
Sep 18, 20252,274.002,331.002,258.002,265.002,265.000.49%2,998,800
Sep 17, 20252,264.002,284.002,236.002,254.002,254.00-0.84%5,318,300
Sep 16, 20252,260.002,282.002,251.002,273.002,273.000.09%1,212,200
Sep 12, 20252,288.002,292.002,237.002,271.002,271.00-1.48%2,295,000
Sep 11, 20252,334.002,337.002,291.002,305.002,305.00-1.03%2,031,500
Sep 10, 20252,344.002,364.002,317.002,329.002,329.00-0.85%4,953,900
Sep 9, 20252,520.002,539.002,349.002,349.002,349.00-7.30%3,847,800
Sep 8, 20252,548.002,603.002,519.002,534.002,534.001.44%1,258,800
Sep 5, 20252,627.002,641.002,491.002,498.002,498.00-6.69%1,299,000
Sep 4, 20252,570.002,690.002,558.002,677.002,677.008.78%2,856,900
Sep 3, 20252,414.002,512.002,405.002,461.002,461.003.14%1,756,100
Sep 2, 20252,405.002,417.002,340.002,386.002,386.00-8.41%5,710,200
Sep 1, 20252,606.002,677.002,581.002,605.002,605.00-0.46%257,100
Aug 29, 20252,648.002,710.002,614.002,617.002,617.00-0.68%391,000
Aug 28, 20252,600.002,664.002,559.002,635.002,635.000.34%536,000
Aug 27, 20252,630.002,661.002,621.002,626.002,626.00-1.46%347,200
Aug 26, 20252,687.002,720.002,627.002,665.002,665.00-2.63%616,600
Aug 25, 20252,704.002,783.002,702.002,737.002,737.00-2.39%862,400
Aug 22, 20252,920.002,924.002,804.002,804.002,804.00-3.97%596,700
Aug 21, 20252,959.003,000.002,893.002,920.002,920.00-2.37%430,700
Aug 20, 20252,885.003,015.002,867.002,991.002,991.003.14%675,100
Aug 19, 20252,996.002,999.002,895.002,900.002,900.00-1.86%572,200
Aug 18, 20252,843.002,996.002,836.002,955.002,955.00-0.14%1,037,000
Aug 15, 20252,867.002,979.002,777.002,959.002,959.007.76%1,148,900
Aug 14, 20252,560.002,885.002,552.002,746.002,746.006.85%1,806,100
Aug 13, 20252,550.002,595.002,513.002,570.002,570.000.98%662,200
Aug 12, 20252,500.002,546.002,475.002,545.002,545.002.66%554,300
Aug 8, 20252,457.002,518.002,444.002,479.002,479.000.85%482,600
Aug 7, 20252,450.002,489.002,427.002,458.002,458.002.03%494,700
Aug 6, 20252,391.002,430.002,362.002,409.002,409.002.90%470,000
Aug 5, 20252,310.002,365.002,251.002,341.002,341.003.58%670,100
Aug 4, 20252,200.002,280.002,186.002,260.002,260.001.80%351,000
Aug 1, 20252,223.002,242.002,171.002,220.002,220.00-1.29%498,000
Jul 31, 20252,200.002,264.002,139.002,249.002,249.0010.73%1,450,200
Jul 30, 20252,005.002,049.001,989.002,031.002,031.002.27%299,500
Jul 29, 20252,016.002,023.001,976.001,986.001,986.00-0.80%220,800
Jul 28, 20252,027.002,046.002,002.002,002.002,002.00-1.91%303,300