Lifedrink Company, Inc. (TYO:2585)
Japan · Delayed Price · Currency is JPY 1,400.00
-26.00 (-1.82%)
Apr 3, 2026, 3:30 PM JST
Lifedrink Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,396.00 | 1,400.00 | 1,362.00 | 1,376.00 | - | -3.51% | 1,135,700 |
| Apr 2, 2026 | 1,469.00 | 1,486.00 | 1,384.00 | 1,426.00 | 1,426.00 | -0.90% | 3,865,700 |
| Apr 1, 2026 | 1,228.00 | 1,487.00 | 1,222.00 | 1,439.00 | 1,439.00 | 17.18% | 6,045,600 |
| Mar 31, 2026 | 1,202.00 | 1,280.00 | 1,196.00 | 1,228.00 | 1,228.00 | 1.74% | 2,228,500 |
| Mar 30, 2026 | 1,207.00 | 1,239.00 | 1,151.00 | 1,207.00 | 1,207.00 | 10.53% | 3,188,100 |
| Mar 27, 2026 | 1,079.00 | 1,110.00 | 1,072.00 | 1,092.00 | 1,078.00 | 3.51% | 1,478,300 |
| Mar 26, 2026 | 1,071.00 | 1,084.00 | 1,039.00 | 1,055.00 | 1,041.47 | -3.21% | 1,296,600 |
| Mar 25, 2026 | 1,060.00 | 1,094.00 | 1,049.00 | 1,090.00 | 1,076.03 | 2.83% | 1,479,000 |
| Mar 24, 2026 | 1,015.00 | 1,060.00 | 1,015.00 | 1,060.00 | 1,046.41 | 5.16% | 1,343,800 |
| Mar 23, 2026 | 996.00 | 1,010.00 | 981.00 | 1,008.00 | 995.08 | 0.50% | 1,197,800 |
| Mar 19, 2026 | 999.00 | 1,006.00 | 977.00 | 1,003.00 | 990.14 | -1.67% | 1,472,400 |
| Mar 18, 2026 | 976.00 | 1,044.00 | 969.00 | 1,020.00 | 1,006.92 | 3.66% | 1,390,900 |
| Mar 17, 2026 | 956.00 | 988.00 | 931.00 | 984.00 | 971.38 | 0.20% | 1,408,800 |
| Mar 16, 2026 | 980.00 | 1,020.00 | 970.00 | 982.00 | 969.41 | 1.55% | 1,113,900 |
| Mar 13, 2026 | 940.00 | 982.00 | 939.00 | 967.00 | 954.60 | 0.21% | 1,403,400 |
| Mar 12, 2026 | 965.00 | 1,000.00 | 952.00 | 965.00 | 952.63 | 1.47% | 2,323,200 |
| Mar 11, 2026 | 1,022.00 | 1,038.00 | 943.00 | 951.00 | 938.81 | -6.95% | 3,650,300 |
| Mar 10, 2026 | 1,043.00 | 1,047.00 | 1,007.00 | 1,022.00 | 1,008.90 | -2.39% | 1,867,600 |
| Mar 9, 2026 | 1,052.00 | 1,053.00 | 1,008.00 | 1,047.00 | 1,033.58 | -4.56% | 1,917,600 |
| Mar 6, 2026 | 1,208.00 | 1,215.00 | 1,073.00 | 1,097.00 | 1,082.94 | -8.96% | 2,838,300 |
| Mar 5, 2026 | 1,187.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,189.55 | -0.99% | 660,100 |
| Mar 4, 2026 | 1,197.00 | 1,277.00 | 1,197.00 | 1,217.00 | 1,201.40 | 2.01% | 1,448,900 |
| Mar 3, 2026 | 1,185.00 | 1,214.00 | 1,181.00 | 1,193.00 | 1,177.71 | 0.34% | 542,100 |
| Mar 2, 2026 | 1,201.00 | 1,209.00 | 1,172.00 | 1,189.00 | 1,173.76 | -2.46% | 706,000 |
| Feb 27, 2026 | 1,199.00 | 1,250.00 | 1,197.00 | 1,219.00 | 1,203.37 | 2.52% | 918,100 |
| Feb 26, 2026 | 1,162.00 | 1,212.00 | 1,146.00 | 1,189.00 | 1,173.76 | 1.11% | 1,221,300 |
| Feb 25, 2026 | 1,244.00 | 1,246.00 | 1,170.00 | 1,176.00 | 1,160.92 | -5.47% | 1,231,200 |
| Feb 24, 2026 | 1,299.00 | 1,308.00 | 1,227.00 | 1,244.00 | 1,228.05 | -4.38% | 1,248,300 |
| Feb 20, 2026 | 1,340.00 | 1,356.00 | 1,284.00 | 1,301.00 | 1,284.32 | -1.81% | 683,100 |
| Feb 19, 2026 | 1,348.00 | 1,365.00 | 1,310.00 | 1,325.00 | 1,308.01 | -2.93% | 632,700 |
| Feb 18, 2026 | 1,330.00 | 1,380.00 | 1,290.00 | 1,365.00 | 1,347.50 | 2.86% | 931,900 |
| Feb 17, 2026 | 1,238.00 | 1,370.00 | 1,231.00 | 1,327.00 | 1,309.99 | 8.42% | 1,603,500 |
| Feb 16, 2026 | 1,204.00 | 1,288.00 | 1,125.00 | 1,224.00 | 1,208.31 | 1.75% | 2,782,400 |
| Feb 13, 2026 | 1,203.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,187.58 | -24.95% | 1,447,700 |
| Feb 12, 2026 | 1,602.00 | 1,644.00 | 1,590.00 | 1,603.00 | 1,582.45 | -1.48% | 859,100 |
| Feb 10, 2026 | 1,585.00 | 1,649.00 | 1,578.00 | 1,627.00 | 1,606.14 | 1.75% | 476,200 |
| Feb 9, 2026 | 1,580.00 | 1,599.00 | 1,551.00 | 1,599.00 | 1,578.50 | 0.50% | 470,300 |
| Feb 6, 2026 | 1,617.00 | 1,622.00 | 1,559.00 | 1,591.00 | 1,570.60 | -0.38% | 536,900 |
| Feb 5, 2026 | 1,570.00 | 1,619.00 | 1,540.00 | 1,597.00 | 1,576.53 | 0.95% | 501,100 |
| Feb 4, 2026 | 1,534.00 | 1,594.00 | 1,518.00 | 1,582.00 | 1,561.72 | 2.13% | 905,300 |
| Feb 3, 2026 | 1,560.00 | 1,580.00 | 1,526.00 | 1,549.00 | 1,529.14 | -4.09% | 1,199,600 |
| Feb 2, 2026 | 1,628.00 | 1,633.00 | 1,604.00 | 1,615.00 | 1,594.29 | 0.37% | 583,300 |
| Jan 30, 2026 | 1,578.00 | 1,621.00 | 1,557.00 | 1,609.00 | 1,588.37 | 3.94% | 672,800 |
| Jan 29, 2026 | 1,613.00 | 1,615.00 | 1,545.00 | 1,548.00 | 1,528.15 | -6.35% | 1,065,800 |
| Jan 28, 2026 | 1,716.00 | 1,729.00 | 1,633.00 | 1,653.00 | 1,631.81 | -5.43% | 787,100 |
| Jan 27, 2026 | 1,787.00 | 1,803.00 | 1,748.00 | 1,748.00 | 1,725.59 | -5.15% | 603,200 |
| Jan 26, 2026 | 1,827.00 | 1,848.00 | 1,784.00 | 1,843.00 | 1,819.37 | 2.28% | 434,100 |
| Jan 23, 2026 | 1,798.00 | 1,847.00 | 1,790.00 | 1,802.00 | 1,778.90 | -1.04% | 305,300 |
| Jan 22, 2026 | 1,806.00 | 1,837.00 | 1,792.00 | 1,821.00 | 1,797.65 | -1.30% | 382,900 |
| Jan 21, 2026 | 1,881.00 | 1,908.00 | 1,845.00 | 1,845.00 | 1,821.35 | -1.13% | 806,400 |