Lifedrink Company, Inc. (TYO:2585)
Japan · Delayed Price · Currency is JPY 1,313.00
+26.00 (2.02%)
Oct 16, 2026, 3:30 PM JST
Lifedrink Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,299.00 | 1,313.00 | 1,284.00 | 1,313.00 | 1,313.00 | 2.02% | 464,200 |
| Oct 15, 2026 | 1,288.00 | 1,305.00 | 1,281.00 | 1,287.00 | 1,287.00 | -0.16% | 414,000 |
| Oct 14, 2026 | 1,340.00 | 1,350.00 | 1,288.00 | 1,289.00 | 1,289.00 | -1.60% | 496,100 |
| Oct 13, 2026 | 1,333.00 | 1,342.00 | 1,306.00 | 1,310.00 | 1,310.00 | -0.98% | 390,500 |
| Oct 9, 2026 | 1,290.00 | 1,330.00 | 1,279.00 | 1,323.00 | 1,323.00 | 3.20% | 382,500 |
| Oct 8, 2026 | 1,329.00 | 1,330.00 | 1,269.00 | 1,282.00 | 1,282.00 | -3.68% | 572,600 |
| Oct 7, 2026 | 1,320.00 | 1,351.00 | 1,294.00 | 1,331.00 | 1,331.00 | 1.37% | 492,100 |
| Oct 6, 2026 | 1,327.00 | 1,331.00 | 1,296.00 | 1,313.00 | 1,313.00 | 0.61% | 360,500 |
| Oct 5, 2026 | 1,328.00 | 1,328.00 | 1,295.00 | 1,305.00 | 1,305.00 | -1.51% | 635,100 |
| Oct 2, 2026 | 1,320.00 | 1,337.00 | 1,310.00 | 1,325.00 | 1,325.00 | -0.38% | 272,200 |
| Oct 1, 2026 | 1,297.00 | 1,339.00 | 1,279.00 | 1,330.00 | 1,330.00 | 0.23% | 594,500 |
| Sep 30, 2026 | 1,260.00 | 1,340.00 | 1,255.00 | 1,327.00 | 1,327.00 | 5.48% | 715,500 |
| Sep 29, 2026 | 1,270.00 | 1,270.00 | 1,236.00 | 1,258.00 | 1,258.00 | -2.25% | 648,400 |
| Sep 28, 2026 | 1,328.00 | 1,328.00 | 1,278.00 | 1,287.00 | 1,287.00 | -1.91% | 420,300 |
| Sep 25, 2026 | 1,343.00 | 1,347.00 | 1,307.00 | 1,312.00 | 1,312.00 | -0.46% | 413,700 |
| 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 |