Lifedrink Company, Inc. (TYO:2585)
Japan · Delayed Price · Currency is JPY 1,312.00
-6.00 (-0.46%)
Sep 25, 2026, 3:30 PM JST
Lifedrink Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,343.00 | 1,347.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.23% | 336,200 |
| Sep 24, 2026 | 1,311.00 | 1,352.00 | 1,305.00 | 1,318.00 | 1,318.00 | -1.72% | 715,300 |
| Sep 18, 2026 | 1,351.00 | 1,352.00 | 1,307.00 | 1,341.00 | 1,341.00 | -2.90% | 970,500 |
| Sep 17, 2026 | 1,349.00 | 1,390.00 | 1,342.00 | 1,381.00 | 1,381.00 | 3.68% | 497,100 |
| Sep 16, 2026 | 1,366.00 | 1,375.00 | 1,322.00 | 1,332.00 | 1,332.00 | -3.83% | 482,800 |
| Sep 15, 2026 | 1,419.00 | 1,424.00 | 1,371.00 | 1,385.00 | 1,385.00 | -0.29% | 407,400 |
| Sep 14, 2026 | 1,346.00 | 1,395.00 | 1,341.00 | 1,389.00 | 1,389.00 | 3.12% | 587,600 |
| Sep 11, 2026 | 1,355.00 | 1,371.00 | 1,338.00 | 1,347.00 | 1,347.00 | -2.74% | 608,500 |
| Sep 10, 2026 | 1,414.00 | 1,415.00 | 1,373.00 | 1,385.00 | 1,385.00 | -3.69% | 1,008,700 |
| Sep 9, 2026 | 1,466.00 | 1,489.00 | 1,422.00 | 1,438.00 | 1,438.00 | -3.55% | 565,600 |
| Sep 8, 2026 | 1,545.00 | 1,559.00 | 1,471.00 | 1,491.00 | 1,491.00 | -0.93% | 645,100 |
| Sep 7, 2026 | 1,522.00 | 1,576.00 | 1,488.00 | 1,505.00 | 1,505.00 | -2.34% | 523,800 |
| 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 |