Lifedrink Company, Inc. (TYO:2585)
Japan · Delayed Price · Currency is JPY 1,541.00
+32.00 (2.12%)
Sep 4, 2026, 3:30 PM JST
Lifedrink Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,510.00 | 1,547.00 | 1,476.00 | 1,541.00 | 1,541.00 | 2.12% | 631,200 |
| Sep 3, 2026 | 1,512.00 | 1,537.00 | 1,497.00 | 1,509.00 | 1,509.00 | 0.47% | 575,400 |
| Sep 2, 2026 | 1,535.00 | 1,536.00 | 1,484.00 | 1,502.00 | 1,502.00 | -4.63% | 854,600 |
| Sep 1, 2026 | 1,592.00 | 1,622.00 | 1,571.00 | 1,575.00 | 1,575.00 | 1.48% | 551,700 |
| Aug 31, 2026 | 1,555.00 | 1,591.00 | 1,543.00 | 1,552.00 | 1,552.00 | -1.15% | 434,300 |
| Aug 28, 2026 | 1,540.00 | 1,594.00 | 1,532.00 | 1,570.00 | 1,570.00 | 1.42% | 452,600 |
| Aug 27, 2026 | 1,576.00 | 1,606.00 | 1,546.00 | 1,548.00 | 1,548.00 | -3.49% | 707,600 |
| Aug 26, 2026 | 1,649.00 | 1,673.00 | 1,595.00 | 1,604.00 | 1,604.00 | -2.79% | 533,800 |
| Aug 25, 2026 | 1,609.00 | 1,672.00 | 1,588.00 | 1,650.00 | 1,650.00 | 3.38% | 591,700 |
| Aug 24, 2026 | 1,630.00 | 1,647.00 | 1,593.00 | 1,596.00 | 1,596.00 | -0.37% | 516,200 |
| Aug 21, 2026 | 1,616.00 | 1,643.00 | 1,580.00 | 1,602.00 | 1,602.00 | -1.60% | 659,800 |
| Aug 20, 2026 | 1,609.00 | 1,647.00 | 1,578.00 | 1,628.00 | 1,628.00 | 1.69% | 493,000 |
| Aug 19, 2026 | 1,690.00 | 1,707.00 | 1,585.00 | 1,601.00 | 1,601.00 | -3.44% | 1,074,600 |
| Aug 18, 2026 | 1,692.00 | 1,708.00 | 1,631.00 | 1,658.00 | 1,658.00 | -1.07% | 867,900 |
| Aug 17, 2026 | 1,847.00 | 1,896.00 | 1,669.00 | 1,676.00 | 1,676.00 | -6.21% | 2,130,400 |
| Aug 14, 2026 | 1,717.00 | 1,787.00 | 1,707.00 | 1,787.00 | 1,787.00 | 20.17% | 2,318,800 |
| Aug 13, 2026 | 1,494.00 | 1,520.00 | 1,480.00 | 1,487.00 | 1,487.00 | -1.72% | 687,200 |
| Aug 12, 2026 | 1,527.00 | 1,561.00 | 1,494.00 | 1,513.00 | 1,513.00 | -0.07% | 623,300 |
| Aug 10, 2026 | 1,498.00 | 1,528.00 | 1,465.00 | 1,514.00 | 1,514.00 | 0.07% | 329,600 |
| Aug 7, 2026 | 1,497.00 | 1,515.00 | 1,477.00 | 1,513.00 | 1,513.00 | 0.53% | 315,800 |
| Aug 6, 2026 | 1,486.00 | 1,516.00 | 1,455.00 | 1,505.00 | 1,505.00 | 2.73% | 394,300 |
| Aug 5, 2026 | 1,425.00 | 1,477.00 | 1,413.00 | 1,465.00 | 1,465.00 | 1.10% | 526,800 |
| Aug 4, 2026 | 1,445.00 | 1,462.00 | 1,431.00 | 1,449.00 | 1,449.00 | 0.84% | 289,200 |
| Aug 3, 2026 | 1,421.00 | 1,444.00 | 1,408.00 | 1,437.00 | 1,437.00 | -0.62% | 484,500 |
| Jul 31, 2026 | 1,468.00 | 1,493.00 | 1,439.00 | 1,446.00 | 1,446.00 | -3.21% | 624,400 |
| Jul 30, 2026 | 1,515.00 | 1,521.00 | 1,472.00 | 1,494.00 | 1,494.00 | -0.86% | 512,200 |
| Jul 29, 2026 | 1,495.00 | 1,548.00 | 1,443.00 | 1,507.00 | 1,507.00 | 1.28% | 897,400 |
| Jul 28, 2026 | 1,480.00 | 1,506.00 | 1,445.00 | 1,488.00 | 1,488.00 | 1.43% | 424,200 |
| Jul 27, 2026 | 1,415.00 | 1,483.00 | 1,390.00 | 1,467.00 | 1,467.00 | 4.41% | 588,500 |
| Jul 24, 2026 | 1,403.00 | 1,419.00 | 1,388.00 | 1,405.00 | 1,405.00 | -2.90% | 509,800 |
| Jul 23, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,447.00 | 1,447.00 | 0.56% | 475,200 |
| Jul 22, 2026 | 1,418.00 | 1,458.00 | 1,411.00 | 1,439.00 | 1,439.00 | -0.62% | 425,500 |
| Jul 21, 2026 | 1,416.00 | 1,470.00 | 1,410.00 | 1,448.00 | 1,448.00 | 2.12% | 482,000 |
| Jul 17, 2026 | 1,420.00 | 1,449.00 | 1,405.00 | 1,418.00 | 1,418.00 | -1.32% | 484,700 |
| Jul 16, 2026 | 1,471.00 | 1,505.00 | 1,425.00 | 1,437.00 | 1,437.00 | -3.88% | 843,900 |
| Jul 15, 2026 | 1,500.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,495.00 | - | 389,500 |
| Jul 14, 2026 | 1,424.00 | 1,508.00 | 1,405.00 | 1,495.00 | 1,495.00 | 3.03% | 696,700 |
| Jul 13, 2026 | 1,502.00 | 1,524.00 | 1,442.00 | 1,451.00 | 1,451.00 | -2.62% | 595,200 |
| Jul 10, 2026 | 1,532.00 | 1,532.00 | 1,489.00 | 1,490.00 | 1,490.00 | -2.74% | 670,200 |
| Jul 9, 2026 | 1,550.00 | 1,562.00 | 1,490.00 | 1,532.00 | 1,532.00 | -3.04% | 629,000 |
| Jul 8, 2026 | 1,615.00 | 1,624.00 | 1,561.00 | 1,580.00 | 1,580.00 | -2.83% | 400,900 |
| Jul 7, 2026 | 1,580.00 | 1,656.00 | 1,556.00 | 1,626.00 | 1,626.00 | 2.85% | 592,200 |
| Jul 6, 2026 | 1,555.00 | 1,607.00 | 1,548.00 | 1,581.00 | 1,581.00 | 2.40% | 399,000 |
| Jul 3, 2026 | 1,523.00 | 1,554.00 | 1,511.00 | 1,544.00 | 1,544.00 | 1.38% | 331,100 |
| Jul 2, 2026 | 1,520.00 | 1,550.00 | 1,503.00 | 1,523.00 | 1,523.00 | 2.49% | 571,000 |
| Jul 1, 2026 | 1,608.00 | 1,608.00 | 1,454.00 | 1,486.00 | 1,486.00 | -9.78% | 1,220,300 |
| Jun 30, 2026 | 1,678.00 | 1,701.00 | 1,638.00 | 1,647.00 | 1,647.00 | -2.26% | 351,200 |
| Jun 29, 2026 | 1,618.00 | 1,709.00 | 1,607.00 | 1,685.00 | 1,685.00 | 5.64% | 811,800 |
| Jun 26, 2026 | 1,622.00 | 1,640.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.81% | 375,100 |
| Jun 25, 2026 | 1,549.00 | 1,642.00 | 1,521.00 | 1,608.00 | 1,608.00 | 4.96% | 667,700 |