Lifedrink Company, Inc. (TYO:2585)
Japan · Delayed Price · Currency is JPY 1,809.00
+94.00 (5.48%)
Jun 3, 2026, 3:30 PM JST
Lifedrink Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,733.00 | 1,836.00 | 1,712.00 | 1,809.00 | 1,809.00 | 5.48% | 1,569,000 |
| Jun 2, 2026 | 1,659.00 | 1,730.00 | 1,620.00 | 1,715.00 | 1,715.00 | -2.56% | 1,053,700 |
| Jun 1, 2026 | 1,762.00 | 1,778.00 | 1,709.00 | 1,760.00 | 1,760.00 | 1.79% | 1,175,400 |
| May 29, 2026 | 1,642.00 | 1,777.00 | 1,584.00 | 1,729.00 | 1,729.00 | 4.35% | 2,815,000 |
| May 28, 2026 | 1,733.00 | 1,754.00 | 1,639.00 | 1,657.00 | 1,657.00 | 0.24% | 1,729,600 |
| May 27, 2026 | 1,595.00 | 1,671.00 | 1,559.00 | 1,653.00 | 1,653.00 | 1.10% | 1,007,200 |
| May 26, 2026 | 1,608.00 | 1,697.00 | 1,606.00 | 1,635.00 | 1,635.00 | 6.10% | 1,527,000 |
| May 25, 2026 | 1,600.00 | 1,628.00 | 1,538.00 | 1,541.00 | 1,541.00 | 3.01% | 1,229,900 |
| May 22, 2026 | 1,437.00 | 1,522.00 | 1,427.00 | 1,496.00 | 1,496.00 | 2.05% | 674,300 |
| May 21, 2026 | 1,514.00 | 1,555.00 | 1,462.00 | 1,466.00 | 1,466.00 | -2.98% | 1,227,400 |
| May 20, 2026 | 1,598.00 | 1,654.00 | 1,504.00 | 1,511.00 | 1,511.00 | -5.62% | 1,203,800 |
| May 19, 2026 | 1,591.00 | 1,674.00 | 1,565.00 | 1,601.00 | 1,601.00 | 5.96% | 2,595,300 |
| May 18, 2026 | 1,485.00 | 1,553.00 | 1,427.00 | 1,511.00 | 1,511.00 | 20.59% | 3,246,200 |
| May 15, 2026 | 1,228.00 | 1,253.00 | 1,201.00 | 1,253.00 | 1,253.00 | 0.72% | 938,500 |
| May 14, 2026 | 1,257.00 | 1,274.00 | 1,234.00 | 1,244.00 | 1,244.00 | -1.74% | 1,085,400 |
| May 13, 2026 | 1,300.00 | 1,309.00 | 1,245.00 | 1,266.00 | 1,266.00 | -3.80% | 1,190,100 |
| May 12, 2026 | 1,298.00 | 1,331.00 | 1,284.00 | 1,316.00 | 1,316.00 | -0.60% | 899,900 |
| May 11, 2026 | 1,337.00 | 1,382.00 | 1,319.00 | 1,324.00 | 1,324.00 | 0.46% | 1,002,800 |
| May 8, 2026 | 1,385.00 | 1,390.00 | 1,288.00 | 1,318.00 | 1,318.00 | -5.72% | 1,472,100 |
| May 7, 2026 | 1,432.00 | 1,472.00 | 1,388.00 | 1,398.00 | 1,398.00 | -3.79% | 916,300 |
| May 1, 2026 | 1,400.00 | 1,484.00 | 1,398.00 | 1,453.00 | 1,453.00 | 3.20% | 641,000 |
| Apr 30, 2026 | 1,414.00 | 1,428.00 | 1,383.00 | 1,408.00 | 1,408.00 | -0.49% | 636,700 |
| Apr 28, 2026 | 1,399.00 | 1,425.00 | 1,389.00 | 1,415.00 | 1,415.00 | 1.22% | 580,100 |
| Apr 27, 2026 | 1,431.00 | 1,433.00 | 1,386.00 | 1,398.00 | 1,398.00 | -4.12% | 852,900 |
| Apr 24, 2026 | 1,481.00 | 1,507.00 | 1,455.00 | 1,458.00 | 1,458.00 | -1.55% | 773,100 |
| Apr 23, 2026 | 1,418.00 | 1,506.00 | 1,407.00 | 1,481.00 | 1,481.00 | 5.63% | 1,470,400 |
| Apr 22, 2026 | 1,450.00 | 1,451.00 | 1,397.00 | 1,402.00 | 1,402.00 | -4.69% | 766,000 |
| Apr 21, 2026 | 1,429.00 | 1,488.00 | 1,428.00 | 1,471.00 | 1,471.00 | 2.65% | 937,000 |
| Apr 20, 2026 | 1,470.00 | 1,485.00 | 1,423.00 | 1,433.00 | 1,433.00 | -1.65% | 829,600 |
| Apr 17, 2026 | 1,453.00 | 1,497.00 | 1,442.00 | 1,457.00 | 1,457.00 | 2.03% | 1,137,000 |
| Apr 16, 2026 | 1,470.00 | 1,478.00 | 1,392.00 | 1,428.00 | 1,428.00 | -4.16% | 1,858,200 |
| Apr 15, 2026 | 1,503.00 | 1,511.00 | 1,474.00 | 1,490.00 | 1,490.00 | -0.86% | 1,230,900 |
| Apr 14, 2026 | 1,572.00 | 1,587.00 | 1,500.00 | 1,503.00 | 1,503.00 | -3.90% | 1,299,900 |
| Apr 13, 2026 | 1,602.00 | 1,607.00 | 1,529.00 | 1,564.00 | 1,564.00 | -2.74% | 1,434,400 |
| Apr 10, 2026 | 1,635.00 | 1,698.00 | 1,578.00 | 1,608.00 | 1,608.00 | -0.31% | 1,985,200 |
| Apr 9, 2026 | 1,616.00 | 1,682.00 | 1,595.00 | 1,613.00 | 1,613.00 | -3.59% | 1,841,300 |
| Apr 8, 2026 | 1,520.00 | 1,686.00 | 1,494.00 | 1,673.00 | 1,673.00 | 9.92% | 3,091,000 |
| Apr 7, 2026 | 1,531.00 | 1,593.00 | 1,498.00 | 1,522.00 | 1,522.00 | 0.07% | 2,040,900 |
| Apr 6, 2026 | 1,507.00 | 1,545.00 | 1,465.00 | 1,521.00 | 1,521.00 | 8.64% | 2,987,100 |
| Apr 3, 2026 | 1,396.00 | 1,406.00 | 1,362.00 | 1,400.00 | 1,400.00 | -1.82% | 1,653,400 |
| 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 | 11.97% | 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 |