Lifenet Insurance Company (TYO:7157)
Japan · Delayed Price · Currency is JPY 1,751.00
-61.00 (-3.37%)
May 27, 2026, 3:30 PM JST
Lifenet Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,799.00 | 1,816.00 | 1,734.00 | 1,751.00 | 1,751.00 | -3.37% | 225,500 |
| May 26, 2026 | 1,818.00 | 1,830.00 | 1,796.00 | 1,812.00 | 1,812.00 | -0.66% | 161,500 |
| May 25, 2026 | 1,808.00 | 1,851.00 | 1,777.00 | 1,824.00 | 1,824.00 | -0.55% | 501,800 |
| May 22, 2026 | 1,935.00 | 1,937.00 | 1,830.00 | 1,834.00 | 1,834.00 | -6.67% | 378,300 |
| May 21, 2026 | 1,957.00 | 2,010.00 | 1,910.00 | 1,965.00 | 1,965.00 | 7.44% | 547,000 |
| May 20, 2026 | 1,840.00 | 1,842.00 | 1,786.00 | 1,829.00 | 1,829.00 | -1.08% | 243,500 |
| May 19, 2026 | 1,870.00 | 1,881.00 | 1,800.00 | 1,849.00 | 1,849.00 | 0.87% | 270,400 |
| May 18, 2026 | 1,850.00 | 1,887.00 | 1,825.00 | 1,833.00 | 1,833.00 | -0.70% | 342,500 |
| May 15, 2026 | 1,811.00 | 1,856.00 | 1,791.00 | 1,846.00 | 1,846.00 | 2.50% | 357,500 |
| May 14, 2026 | 1,656.00 | 1,839.00 | 1,653.00 | 1,801.00 | 1,801.00 | 7.20% | 619,500 |
| May 13, 2026 | 1,689.00 | 1,715.00 | 1,643.00 | 1,680.00 | 1,680.00 | -0.18% | 413,500 |
| May 12, 2026 | 1,710.00 | 1,729.00 | 1,650.00 | 1,683.00 | 1,683.00 | -0.82% | 457,000 |
| May 11, 2026 | 1,760.00 | 1,764.00 | 1,690.00 | 1,697.00 | 1,697.00 | -5.72% | 431,800 |
| May 8, 2026 | 1,816.00 | 1,825.00 | 1,784.00 | 1,800.00 | 1,800.00 | -1.21% | 342,800 |
| May 7, 2026 | 1,843.00 | 1,881.00 | 1,742.00 | 1,822.00 | 1,822.00 | -1.88% | 704,400 |
| May 1, 2026 | 1,954.00 | 1,958.00 | 1,835.00 | 1,857.00 | 1,857.00 | -3.38% | 480,000 |
| Apr 30, 2026 | 2,112.00 | 2,162.00 | 1,913.00 | 1,922.00 | 1,922.00 | -10.60% | 619,900 |
| Apr 28, 2026 | 2,203.00 | 2,203.00 | 2,139.00 | 2,150.00 | 2,150.00 | -0.97% | 1,063,500 |
| Apr 27, 2026 | 2,164.00 | 2,198.00 | 2,132.00 | 2,171.00 | 2,171.00 | 0.37% | 217,000 |
| Apr 24, 2026 | 2,158.00 | 2,184.00 | 2,152.00 | 2,163.00 | 2,163.00 | 0.32% | 166,900 |
| Apr 23, 2026 | 2,185.00 | 2,201.00 | 2,142.00 | 2,156.00 | 2,156.00 | -2.09% | 220,400 |
| Apr 22, 2026 | 2,185.00 | 2,222.00 | 2,185.00 | 2,202.00 | 2,202.00 | 0.59% | 153,600 |
| Apr 21, 2026 | 2,211.00 | 2,226.00 | 2,182.00 | 2,189.00 | 2,189.00 | 0.18% | 149,300 |
| Apr 20, 2026 | 2,185.00 | 2,200.00 | 2,176.00 | 2,185.00 | 2,185.00 | 0.28% | 210,800 |
| Apr 17, 2026 | 2,241.00 | 2,259.00 | 2,167.00 | 2,179.00 | 2,179.00 | -2.20% | 213,000 |
| Apr 16, 2026 | 2,312.00 | 2,335.00 | 2,215.00 | 2,228.00 | 2,228.00 | -3.00% | 249,100 |
| Apr 15, 2026 | 2,331.00 | 2,365.00 | 2,286.00 | 2,297.00 | 2,297.00 | 1.46% | 334,300 |
| Apr 14, 2026 | 2,284.00 | 2,323.00 | 2,230.00 | 2,264.00 | 2,264.00 | 4.04% | 426,700 |
| Apr 13, 2026 | 2,194.00 | 2,229.00 | 2,164.00 | 2,176.00 | 2,176.00 | -0.50% | 230,400 |
| Apr 10, 2026 | 2,200.00 | 2,263.00 | 2,186.00 | 2,187.00 | 2,187.00 | -0.55% | 287,500 |
| Apr 9, 2026 | 2,180.00 | 2,228.00 | 2,180.00 | 2,199.00 | 2,199.00 | 0.64% | 196,800 |
| Apr 8, 2026 | 2,215.00 | 2,222.00 | 2,163.00 | 2,185.00 | 2,185.00 | 2.01% | 229,800 |
| Apr 7, 2026 | 2,114.00 | 2,145.00 | 2,112.00 | 2,142.00 | 2,142.00 | 2.78% | 176,100 |
| Apr 6, 2026 | 2,037.00 | 2,092.00 | 2,022.00 | 2,084.00 | 2,084.00 | 1.91% | 121,800 |
| Apr 3, 2026 | 2,028.00 | 2,074.00 | 2,013.00 | 2,045.00 | 2,045.00 | 0.99% | 115,400 |
| Apr 2, 2026 | 2,095.00 | 2,119.00 | 1,997.00 | 2,025.00 | 2,025.00 | -3.43% | 263,900 |
| Apr 1, 2026 | 2,090.00 | 2,124.00 | 2,062.00 | 2,097.00 | 2,097.00 | 4.28% | 342,400 |
| Mar 31, 2026 | 1,992.00 | 2,026.00 | 1,959.00 | 2,011.00 | 2,011.00 | 1.57% | 247,200 |
| Mar 30, 2026 | 2,030.00 | 2,067.00 | 1,957.00 | 1,980.00 | 1,980.00 | -6.38% | 342,900 |
| Mar 27, 2026 | 2,128.00 | 2,144.00 | 2,103.00 | 2,115.00 | 2,115.00 | 0.91% | 268,700 |
| Mar 26, 2026 | 2,169.00 | 2,181.00 | 2,088.00 | 2,096.00 | 2,096.00 | -3.54% | 251,800 |
| Mar 25, 2026 | 2,114.00 | 2,177.00 | 2,104.00 | 2,173.00 | 2,173.00 | 4.67% | 254,700 |
| Mar 24, 2026 | 2,096.00 | 2,100.00 | 2,059.00 | 2,076.00 | 2,076.00 | 2.82% | 265,900 |
| Mar 23, 2026 | 2,061.00 | 2,086.00 | 2,003.00 | 2,019.00 | 2,019.00 | -4.18% | 330,000 |
| Mar 19, 2026 | 2,170.00 | 2,221.00 | 2,062.00 | 2,107.00 | 2,107.00 | -5.68% | 2,289,300 |
| Mar 18, 2026 | 2,195.00 | 2,234.00 | 2,177.00 | 2,234.00 | 2,234.00 | 2.15% | 210,200 |
| Mar 17, 2026 | 2,180.00 | 2,215.00 | 2,165.00 | 2,187.00 | 2,187.00 | 1.48% | 193,500 |
| Mar 16, 2026 | 2,203.00 | 2,209.00 | 2,148.00 | 2,155.00 | 2,155.00 | -1.37% | 179,200 |
| Mar 13, 2026 | 2,147.00 | 2,218.00 | 2,115.00 | 2,185.00 | 2,185.00 | - | 218,600 |
| Mar 12, 2026 | 2,262.00 | 2,288.00 | 2,173.00 | 2,185.00 | 2,185.00 | -3.62% | 171,000 |