Japan Lifeline Co., Ltd. (TYO:7575)
Japan · Delayed Price · Currency is JPY 1,592.00
+10.00 (0.63%)
Jan 23, 2026, 3:30 PM JST
Japan Lifeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,588.00 | 1,596.00 | 1,586.00 | 1,592.00 | 1,592.00 | 0.63% | 87,600 |
| Jan 22, 2026 | 1,585.00 | 1,592.00 | 1,576.00 | 1,582.00 | 1,582.00 | 1.48% | 89,400 |
| Jan 21, 2026 | 1,580.00 | 1,584.00 | 1,556.00 | 1,559.00 | 1,559.00 | -2.20% | 116,900 |
| Jan 20, 2026 | 1,600.00 | 1,604.00 | 1,590.00 | 1,594.00 | 1,594.00 | -0.50% | 86,900 |
| Jan 19, 2026 | 1,614.00 | 1,616.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.56% | 74,800 |
| Jan 16, 2026 | 1,602.00 | 1,611.00 | 1,590.00 | 1,611.00 | 1,611.00 | - | 75,100 |
| Jan 15, 2026 | 1,613.00 | 1,620.00 | 1,601.00 | 1,611.00 | 1,611.00 | -0.86% | 95,400 |
| Jan 14, 2026 | 1,621.00 | 1,629.00 | 1,608.00 | 1,625.00 | 1,625.00 | 0.74% | 137,200 |
| Jan 13, 2026 | 1,616.00 | 1,633.00 | 1,603.00 | 1,613.00 | 1,613.00 | 0.69% | 166,100 |
| Jan 9, 2026 | 1,619.00 | 1,629.00 | 1,597.00 | 1,602.00 | 1,602.00 | -1.11% | 98,200 |
| Jan 8, 2026 | 1,604.00 | 1,622.00 | 1,604.00 | 1,620.00 | 1,620.00 | -0.18% | 128,900 |
| Jan 7, 2026 | 1,633.00 | 1,645.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.37% | 190,400 |
| Jan 6, 2026 | 1,633.00 | 1,634.00 | 1,618.00 | 1,629.00 | 1,629.00 | 0.74% | 116,600 |
| Jan 5, 2026 | 1,576.00 | 1,618.00 | 1,576.00 | 1,617.00 | 1,617.00 | 2.60% | 205,200 |
| Dec 30, 2025 | 1,594.00 | 1,594.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.94% | 73,000 |
| Dec 29, 2025 | 1,584.00 | 1,591.00 | 1,565.00 | 1,591.00 | 1,591.00 | 1.34% | 109,300 |
| Dec 26, 2025 | 1,571.00 | 1,574.00 | 1,563.00 | 1,570.00 | 1,570.00 | -0.63% | 75,700 |
| Dec 25, 2025 | 1,576.00 | 1,584.00 | 1,563.00 | 1,580.00 | 1,580.00 | 0.06% | 50,000 |
| Dec 24, 2025 | 1,598.00 | 1,604.00 | 1,575.00 | 1,579.00 | 1,579.00 | -1.00% | 73,500 |
| Dec 23, 2025 | 1,590.00 | 1,603.00 | 1,587.00 | 1,595.00 | 1,595.00 | 0.50% | 86,600 |
| Dec 22, 2025 | 1,595.00 | 1,599.00 | 1,575.00 | 1,587.00 | 1,587.00 | -0.19% | 104,900 |
| Dec 19, 2025 | 1,550.00 | 1,590.00 | 1,547.00 | 1,590.00 | 1,590.00 | 2.58% | 182,300 |
| Dec 18, 2025 | 1,550.00 | 1,557.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.52% | 98,500 |
| Dec 17, 2025 | 1,556.00 | 1,561.00 | 1,537.00 | 1,542.00 | 1,542.00 | -0.84% | 88,300 |
| Dec 16, 2025 | 1,557.00 | 1,568.00 | 1,548.00 | 1,555.00 | 1,555.00 | -0.38% | 97,800 |
| Dec 15, 2025 | 1,553.00 | 1,561.00 | 1,546.00 | 1,561.00 | 1,561.00 | 1.69% | 125,500 |
| Dec 12, 2025 | 1,551.00 | 1,552.00 | 1,521.00 | 1,535.00 | 1,535.00 | 0.39% | 145,100 |
| Dec 11, 2025 | 1,528.00 | 1,535.00 | 1,520.00 | 1,529.00 | 1,529.00 | 0.26% | 124,800 |
| Dec 10, 2025 | 1,520.00 | 1,534.00 | 1,516.00 | 1,525.00 | 1,525.00 | 0.79% | 74,800 |
| Dec 9, 2025 | 1,507.00 | 1,520.00 | 1,504.00 | 1,513.00 | 1,513.00 | - | 74,500 |
| Dec 8, 2025 | 1,537.00 | 1,542.00 | 1,505.00 | 1,513.00 | 1,513.00 | -1.24% | 105,500 |
| Dec 5, 2025 | 1,511.00 | 1,543.00 | 1,508.00 | 1,532.00 | 1,532.00 | 0.79% | 139,200 |
| Dec 4, 2025 | 1,476.00 | 1,520.00 | 1,473.00 | 1,520.00 | 1,520.00 | 2.84% | 149,800 |
| Dec 3, 2025 | 1,489.00 | 1,490.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.94% | 96,000 |
| Dec 2, 2025 | 1,510.00 | 1,512.00 | 1,490.00 | 1,492.00 | 1,492.00 | -1.45% | 117,900 |
| Dec 1, 2025 | 1,539.00 | 1,539.00 | 1,513.00 | 1,514.00 | 1,514.00 | -1.62% | 104,500 |
| Nov 28, 2025 | 1,526.00 | 1,539.00 | 1,522.00 | 1,539.00 | 1,539.00 | 0.79% | 98,300 |
| Nov 27, 2025 | 1,537.00 | 1,539.00 | 1,522.00 | 1,527.00 | 1,527.00 | -0.78% | 122,500 |
| Nov 26, 2025 | 1,522.00 | 1,544.00 | 1,520.00 | 1,539.00 | 1,539.00 | 1.45% | 144,000 |
| Nov 25, 2025 | 1,495.00 | 1,520.00 | 1,488.00 | 1,517.00 | 1,517.00 | 1.95% | 161,500 |
| Nov 21, 2025 | 1,452.00 | 1,499.00 | 1,452.00 | 1,488.00 | 1,488.00 | 1.50% | 297,000 |
| Nov 20, 2025 | 1,470.00 | 1,477.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.14% | 81,900 |
| Nov 19, 2025 | 1,470.00 | 1,474.00 | 1,454.00 | 1,464.00 | 1,464.00 | -0.68% | 137,800 |
| Nov 18, 2025 | 1,474.00 | 1,481.00 | 1,469.00 | 1,474.00 | 1,474.00 | 0.20% | 140,400 |
| Nov 17, 2025 | 1,459.00 | 1,478.00 | 1,452.00 | 1,471.00 | 1,471.00 | 0.55% | 109,800 |
| Nov 14, 2025 | 1,454.00 | 1,469.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.07% | 76,600 |
| Nov 13, 2025 | 1,457.00 | 1,467.00 | 1,454.00 | 1,462.00 | 1,462.00 | 0.34% | 98,800 |
| Nov 12, 2025 | 1,465.00 | 1,480.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.48% | 97,400 |
| Nov 11, 2025 | 1,473.00 | 1,473.00 | 1,448.00 | 1,464.00 | 1,464.00 | -0.27% | 77,600 |
| Nov 10, 2025 | 1,468.00 | 1,475.00 | 1,459.00 | 1,468.00 | 1,468.00 | 0.69% | 77,600 |