Lifedrink Company, Inc. (TYO:2585)
Japan · Delayed Price · Currency is JPY 1,513.00
-1.00 (-0.07%)
Aug 12, 2026, 3:30 PM JST
Lifedrink Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,556.00 | 1,563.00 | 1,526.00 | 1,532.00 | 1,532.00 | -1.23% | 416,500 |
| Jun 23, 2026 | 1,558.00 | 1,624.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.02% | 603,400 |
| Jun 22, 2026 | 1,601.00 | 1,637.00 | 1,557.00 | 1,567.00 | 1,567.00 | -1.32% | 482,100 |
| Jun 19, 2026 | 1,637.00 | 1,639.00 | 1,581.00 | 1,588.00 | 1,588.00 | -3.29% | 986,700 |
| Jun 18, 2026 | 1,627.00 | 1,642.00 | 1,586.00 | 1,642.00 | 1,642.00 | 0.92% | 472,500 |
| Jun 17, 2026 | 1,624.00 | 1,651.00 | 1,612.00 | 1,627.00 | 1,627.00 | -0.37% | 407,600 |
| Jun 16, 2026 | 1,639.00 | 1,654.00 | 1,606.00 | 1,633.00 | 1,633.00 | 0.43% | 475,100 |
| Jun 15, 2026 | 1,589.00 | 1,670.00 | 1,564.00 | 1,626.00 | 1,626.00 | -0.18% | 605,900 |
| Jun 12, 2026 | 1,681.00 | 1,681.00 | 1,600.00 | 1,629.00 | 1,629.00 | -2.75% | 917,800 |
| Jun 11, 2026 | 1,720.00 | 1,744.00 | 1,636.00 | 1,675.00 | 1,675.00 | -4.83% | 859,300 |
| Jun 10, 2026 | 1,741.00 | 1,770.00 | 1,720.00 | 1,760.00 | 1,760.00 | 0.63% | 439,600 |
| Jun 9, 2026 | 1,710.00 | 1,763.00 | 1,675.00 | 1,749.00 | 1,749.00 | 0.98% | 789,000 |
| Jun 8, 2026 | 1,688.00 | 1,764.00 | 1,683.00 | 1,732.00 | 1,732.00 | 1.52% | 744,100 |
| Jun 5, 2026 | 1,693.00 | 1,746.00 | 1,690.00 | 1,706.00 | 1,706.00 | -4.16% | 845,900 |
| Jun 4, 2026 | 1,833.00 | 1,845.00 | 1,712.00 | 1,780.00 | 1,780.00 | -1.60% | 1,121,100 |
| 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 |