Japan Lifeline Co., Ltd. (TYO:7575)
Japan · Delayed Price · Currency is JPY 1,507.00
-6.00 (-0.40%)
Aug 6, 2026, 9:54 AM JST
Japan Lifeline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,533.00 | 1,542.00 | 1,513.00 | 1,513.00 | 1,513.00 | -2.20% | 208,100 |
| Aug 4, 2026 | 1,555.00 | 1,559.00 | 1,523.00 | 1,547.00 | 1,547.00 | - | 220,400 |
| Aug 3, 2026 | 1,569.00 | 1,576.00 | 1,525.00 | 1,547.00 | 1,547.00 | -1.46% | 285,600 |
| Jul 31, 2026 | 1,552.00 | 1,592.00 | 1,515.00 | 1,570.00 | 1,570.00 | 8.13% | 633,200 |
| Jul 30, 2026 | 1,450.00 | 1,460.00 | 1,429.00 | 1,452.00 | 1,452.00 | 0.14% | 223,000 |
| Jul 29, 2026 | 1,440.00 | 1,453.00 | 1,432.00 | 1,450.00 | 1,450.00 | 1.83% | 202,000 |
| Jul 28, 2026 | 1,425.00 | 1,430.00 | 1,414.00 | 1,424.00 | 1,424.00 | 0.42% | 162,800 |
| Jul 27, 2026 | 1,392.00 | 1,418.00 | 1,387.00 | 1,418.00 | 1,418.00 | 2.68% | 223,000 |
| Jul 24, 2026 | 1,370.00 | 1,386.00 | 1,365.00 | 1,381.00 | 1,381.00 | 0.22% | 141,300 |
| Jul 23, 2026 | 1,373.00 | 1,386.00 | 1,373.00 | 1,378.00 | 1,378.00 | -0.29% | 127,000 |
| Jul 22, 2026 | 1,376.00 | 1,384.00 | 1,370.00 | 1,382.00 | 1,382.00 | - | 116,800 |
| Jul 21, 2026 | 1,373.00 | 1,397.00 | 1,373.00 | 1,382.00 | 1,382.00 | 1.02% | 155,700 |
| Jul 17, 2026 | 1,379.00 | 1,384.00 | 1,367.00 | 1,368.00 | 1,368.00 | 0.59% | 149,000 |
| Jul 16, 2026 | 1,369.00 | 1,377.00 | 1,356.00 | 1,360.00 | 1,360.00 | -0.80% | 136,600 |
| Jul 15, 2026 | 1,377.00 | 1,383.00 | 1,369.00 | 1,371.00 | 1,371.00 | -0.22% | 72,000 |
| Jul 14, 2026 | 1,374.00 | 1,382.00 | 1,366.00 | 1,374.00 | 1,374.00 | 0.96% | 123,700 |
| Jul 13, 2026 | 1,372.00 | 1,378.00 | 1,358.00 | 1,361.00 | 1,361.00 | -0.15% | 87,300 |
| Jul 10, 2026 | 1,375.00 | 1,384.00 | 1,356.00 | 1,363.00 | 1,363.00 | -0.87% | 126,500 |
| Jul 9, 2026 | 1,364.00 | 1,384.00 | 1,363.00 | 1,375.00 | 1,375.00 | 0.15% | 145,400 |
| Jul 8, 2026 | 1,364.00 | 1,373.00 | 1,359.00 | 1,373.00 | 1,373.00 | 0.59% | 154,800 |
| Jul 7, 2026 | 1,356.00 | 1,366.00 | 1,345.00 | 1,365.00 | 1,365.00 | 0.66% | 144,500 |
| Jul 6, 2026 | 1,335.00 | 1,356.00 | 1,329.00 | 1,356.00 | 1,356.00 | 2.03% | 131,300 |
| Jul 3, 2026 | 1,334.00 | 1,340.00 | 1,324.00 | 1,329.00 | 1,329.00 | 1.14% | 164,700 |
| Jul 2, 2026 | 1,301.00 | 1,318.00 | 1,298.00 | 1,314.00 | 1,314.00 | 1.70% | 130,200 |
| Jul 1, 2026 | 1,294.00 | 1,305.00 | 1,286.00 | 1,292.00 | 1,292.00 | -0.23% | 136,000 |
| Jun 30, 2026 | 1,305.00 | 1,306.00 | 1,286.00 | 1,295.00 | 1,295.00 | -0.38% | 204,400 |
| Jun 29, 2026 | 1,274.00 | 1,301.00 | 1,274.00 | 1,300.00 | 1,300.00 | 1.48% | 173,500 |
| Jun 26, 2026 | 1,265.00 | 1,282.00 | 1,258.00 | 1,281.00 | 1,281.00 | 1.59% | 137,400 |
| Jun 25, 2026 | 1,275.00 | 1,275.00 | 1,259.00 | 1,261.00 | 1,261.00 | -0.32% | 145,900 |
| Jun 24, 2026 | 1,258.00 | 1,271.00 | 1,258.00 | 1,265.00 | 1,265.00 | 0.08% | 172,700 |
| Jun 23, 2026 | 1,277.00 | 1,278.00 | 1,261.00 | 1,264.00 | 1,264.00 | -1.63% | 184,400 |
| Jun 22, 2026 | 1,295.00 | 1,298.00 | 1,281.00 | 1,285.00 | 1,285.00 | -0.08% | 175,100 |
| Jun 19, 2026 | 1,284.00 | 1,289.00 | 1,270.00 | 1,286.00 | 1,286.00 | 0.16% | 142,900 |
| Jun 18, 2026 | 1,296.00 | 1,301.00 | 1,275.00 | 1,284.00 | 1,284.00 | -0.62% | 175,700 |
| Jun 17, 2026 | 1,300.00 | 1,304.00 | 1,288.00 | 1,292.00 | 1,292.00 | 0.47% | 124,300 |
| Jun 16, 2026 | 1,302.00 | 1,313.00 | 1,280.00 | 1,286.00 | 1,286.00 | -2.06% | 104,100 |
| Jun 15, 2026 | 1,339.00 | 1,340.00 | 1,313.00 | 1,313.00 | 1,313.00 | -1.06% | 101,200 |
| Jun 12, 2026 | 1,342.00 | 1,348.00 | 1,316.00 | 1,327.00 | 1,327.00 | -0.38% | 218,400 |
| Jun 11, 2026 | 1,339.00 | 1,345.00 | 1,324.00 | 1,332.00 | 1,332.00 | -0.60% | 196,600 |
| Jun 10, 2026 | 1,337.00 | 1,350.00 | 1,334.00 | 1,340.00 | 1,340.00 | 0.90% | 114,600 |
| Jun 9, 2026 | 1,325.00 | 1,334.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.23% | 159,000 |
| Jun 8, 2026 | 1,338.00 | 1,350.00 | 1,309.00 | 1,325.00 | 1,325.00 | 0.23% | 269,300 |
| Jun 5, 2026 | 1,294.00 | 1,324.00 | 1,291.00 | 1,322.00 | 1,322.00 | 2.72% | 212,300 |
| Jun 4, 2026 | 1,285.00 | 1,298.00 | 1,282.00 | 1,287.00 | 1,287.00 | -0.54% | 135,600 |
| Jun 3, 2026 | 1,283.00 | 1,295.00 | 1,274.00 | 1,294.00 | 1,294.00 | 1.33% | 140,700 |
| Jun 2, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,277.00 | 1,277.00 | -1.47% | 219,600 |
| Jun 1, 2026 | 1,320.00 | 1,323.00 | 1,291.00 | 1,296.00 | 1,296.00 | -2.34% | 186,100 |
| May 29, 2026 | 1,315.00 | 1,327.00 | 1,312.00 | 1,327.00 | 1,327.00 | 1.30% | 281,400 |
| May 28, 2026 | 1,320.00 | 1,324.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.38% | 177,900 |
| May 27, 2026 | 1,297.00 | 1,317.00 | 1,291.00 | 1,315.00 | 1,315.00 | 1.54% | 214,200 |