Lifedrink Company, Inc. (TYO:2585)
2,241.00
+27.00 (1.22%)
Oct 8, 2025, 1:40 PM JST
Lifedrink Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 2,213.00 | 2,274.00 | 2,207.00 | 2,247.00 | - | 1.49% | 315,400 |
Oct 7, 2025 | 2,244.00 | 2,258.00 | 2,197.00 | 2,214.00 | 2,214.00 | -0.81% | 833,200 |
Oct 6, 2025 | 2,265.00 | 2,265.00 | 2,157.00 | 2,232.00 | 2,232.00 | - | 684,300 |
Oct 3, 2025 | 2,280.00 | 2,306.00 | 2,201.00 | 2,232.00 | 2,232.00 | -1.50% | 1,145,200 |
Oct 2, 2025 | 2,280.00 | 2,295.00 | 2,256.00 | 2,266.00 | 2,266.00 | -0.40% | 486,400 |
Oct 1, 2025 | 2,275.00 | 2,294.00 | 2,261.00 | 2,275.00 | 2,275.00 | - | 540,400 |
Sep 30, 2025 | 2,281.00 | 2,312.00 | 2,246.00 | 2,275.00 | 2,275.00 | -1.34% | 785,400 |
Sep 29, 2025 | 2,396.00 | 2,410.00 | 2,282.00 | 2,306.00 | 2,306.00 | -3.35% | 640,400 |
Sep 26, 2025 | 2,312.00 | 2,433.00 | 2,310.00 | 2,386.00 | 2,386.00 | 3.20% | 1,529,400 |
Sep 25, 2025 | 2,261.00 | 2,313.00 | 2,254.00 | 2,312.00 | 2,312.00 | 1.72% | 659,700 |
Sep 24, 2025 | 2,270.00 | 2,290.00 | 2,239.00 | 2,273.00 | 2,273.00 | -1.64% | 1,451,700 |
Sep 22, 2025 | 2,311.00 | 2,336.00 | 2,286.00 | 2,311.00 | 2,311.00 | 0.52% | 1,309,200 |
Sep 19, 2025 | 2,310.00 | 2,345.00 | 2,265.00 | 2,299.00 | 2,299.00 | 1.50% | 3,005,100 |
Sep 18, 2025 | 2,274.00 | 2,331.00 | 2,258.00 | 2,265.00 | 2,265.00 | 0.49% | 2,998,800 |
Sep 17, 2025 | 2,264.00 | 2,284.00 | 2,236.00 | 2,254.00 | 2,254.00 | -0.84% | 5,318,300 |
Sep 16, 2025 | 2,260.00 | 2,282.00 | 2,251.00 | 2,273.00 | 2,273.00 | 0.09% | 1,212,200 |
Sep 12, 2025 | 2,288.00 | 2,292.00 | 2,237.00 | 2,271.00 | 2,271.00 | -1.48% | 2,295,000 |
Sep 11, 2025 | 2,334.00 | 2,337.00 | 2,291.00 | 2,305.00 | 2,305.00 | -1.03% | 2,031,500 |
Sep 10, 2025 | 2,344.00 | 2,364.00 | 2,317.00 | 2,329.00 | 2,329.00 | -0.85% | 4,953,900 |
Sep 9, 2025 | 2,520.00 | 2,539.00 | 2,349.00 | 2,349.00 | 2,349.00 | -7.30% | 3,847,800 |
Sep 8, 2025 | 2,548.00 | 2,603.00 | 2,519.00 | 2,534.00 | 2,534.00 | 1.44% | 1,258,800 |
Sep 5, 2025 | 2,627.00 | 2,641.00 | 2,491.00 | 2,498.00 | 2,498.00 | -6.69% | 1,299,000 |
Sep 4, 2025 | 2,570.00 | 2,690.00 | 2,558.00 | 2,677.00 | 2,677.00 | 8.78% | 2,856,900 |
Sep 3, 2025 | 2,414.00 | 2,512.00 | 2,405.00 | 2,461.00 | 2,461.00 | 3.14% | 1,756,100 |
Sep 2, 2025 | 2,405.00 | 2,417.00 | 2,340.00 | 2,386.00 | 2,386.00 | -8.41% | 5,710,200 |
Sep 1, 2025 | 2,606.00 | 2,677.00 | 2,581.00 | 2,605.00 | 2,605.00 | -0.46% | 257,100 |
Aug 29, 2025 | 2,648.00 | 2,710.00 | 2,614.00 | 2,617.00 | 2,617.00 | -0.68% | 391,000 |
Aug 28, 2025 | 2,600.00 | 2,664.00 | 2,559.00 | 2,635.00 | 2,635.00 | 0.34% | 536,000 |
Aug 27, 2025 | 2,630.00 | 2,661.00 | 2,621.00 | 2,626.00 | 2,626.00 | -1.46% | 347,200 |
Aug 26, 2025 | 2,687.00 | 2,720.00 | 2,627.00 | 2,665.00 | 2,665.00 | -2.63% | 616,600 |
Aug 25, 2025 | 2,704.00 | 2,783.00 | 2,702.00 | 2,737.00 | 2,737.00 | -2.39% | 862,400 |
Aug 22, 2025 | 2,920.00 | 2,924.00 | 2,804.00 | 2,804.00 | 2,804.00 | -3.97% | 596,700 |
Aug 21, 2025 | 2,959.00 | 3,000.00 | 2,893.00 | 2,920.00 | 2,920.00 | -2.37% | 430,700 |
Aug 20, 2025 | 2,885.00 | 3,015.00 | 2,867.00 | 2,991.00 | 2,991.00 | 3.14% | 675,100 |
Aug 19, 2025 | 2,996.00 | 2,999.00 | 2,895.00 | 2,900.00 | 2,900.00 | -1.86% | 572,200 |
Aug 18, 2025 | 2,843.00 | 2,996.00 | 2,836.00 | 2,955.00 | 2,955.00 | -0.14% | 1,037,000 |
Aug 15, 2025 | 2,867.00 | 2,979.00 | 2,777.00 | 2,959.00 | 2,959.00 | 7.76% | 1,148,900 |
Aug 14, 2025 | 2,560.00 | 2,885.00 | 2,552.00 | 2,746.00 | 2,746.00 | 6.85% | 1,806,100 |
Aug 13, 2025 | 2,550.00 | 2,595.00 | 2,513.00 | 2,570.00 | 2,570.00 | 0.98% | 662,200 |
Aug 12, 2025 | 2,500.00 | 2,546.00 | 2,475.00 | 2,545.00 | 2,545.00 | 2.66% | 554,300 |
Aug 8, 2025 | 2,457.00 | 2,518.00 | 2,444.00 | 2,479.00 | 2,479.00 | 0.85% | 482,600 |
Aug 7, 2025 | 2,450.00 | 2,489.00 | 2,427.00 | 2,458.00 | 2,458.00 | 2.03% | 494,700 |
Aug 6, 2025 | 2,391.00 | 2,430.00 | 2,362.00 | 2,409.00 | 2,409.00 | 2.90% | 470,000 |
Aug 5, 2025 | 2,310.00 | 2,365.00 | 2,251.00 | 2,341.00 | 2,341.00 | 3.58% | 670,100 |
Aug 4, 2025 | 2,200.00 | 2,280.00 | 2,186.00 | 2,260.00 | 2,260.00 | 1.80% | 351,000 |
Aug 1, 2025 | 2,223.00 | 2,242.00 | 2,171.00 | 2,220.00 | 2,220.00 | -1.29% | 498,000 |
Jul 31, 2025 | 2,200.00 | 2,264.00 | 2,139.00 | 2,249.00 | 2,249.00 | 10.73% | 1,450,200 |
Jul 30, 2025 | 2,005.00 | 2,049.00 | 1,989.00 | 2,031.00 | 2,031.00 | 2.27% | 299,500 |
Jul 29, 2025 | 2,016.00 | 2,023.00 | 1,976.00 | 1,986.00 | 1,986.00 | -0.80% | 220,800 |
Jul 28, 2025 | 2,027.00 | 2,046.00 | 2,002.00 | 2,002.00 | 2,002.00 | -1.91% | 303,300 |