Japan Lifeline Co., Ltd. (TYO:7575)
Japan · Delayed Price · Currency is JPY 1,294.00
+17.00 (1.33%)
Jun 3, 2026, 3:30 PM JST
Japan Lifeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,290.00 | 1,297.00 | 1,282.00 | 1,295.00 | 1,295.00 | -0.08% | 233,100 |
| May 25, 2026 | 1,296.00 | 1,298.00 | 1,277.00 | 1,296.00 | 1,296.00 | - | 218,100 |
| May 22, 2026 | 1,278.00 | 1,296.00 | 1,273.00 | 1,296.00 | 1,296.00 | 0.78% | 225,200 |
| May 21, 2026 | 1,275.00 | 1,292.00 | 1,275.00 | 1,286.00 | 1,286.00 | 0.94% | 172,300 |
| May 20, 2026 | 1,285.00 | 1,287.00 | 1,264.00 | 1,274.00 | 1,274.00 | -0.86% | 147,400 |
| May 19, 2026 | 1,278.00 | 1,290.00 | 1,276.00 | 1,285.00 | 1,285.00 | 1.50% | 168,500 |
| May 18, 2026 | 1,281.00 | 1,286.00 | 1,260.00 | 1,266.00 | 1,266.00 | -1.17% | 177,600 |
| May 15, 2026 | 1,263.00 | 1,290.00 | 1,260.00 | 1,281.00 | 1,281.00 | 1.43% | 206,100 |
| May 14, 2026 | 1,255.00 | 1,269.00 | 1,250.00 | 1,263.00 | 1,263.00 | 0.24% | 213,100 |
| May 13, 2026 | 1,250.00 | 1,269.00 | 1,242.00 | 1,260.00 | 1,260.00 | -1.10% | 339,900 |
| May 12, 2026 | 1,269.00 | 1,278.00 | 1,255.00 | 1,274.00 | 1,274.00 | -0.08% | 329,100 |
| May 11, 2026 | 1,273.00 | 1,287.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.95% | 371,700 |
| May 8, 2026 | 1,264.00 | 1,294.00 | 1,239.00 | 1,263.00 | 1,263.00 | -9.85% | 866,000 |
| May 7, 2026 | 1,407.00 | 1,415.00 | 1,386.00 | 1,401.00 | 1,401.00 | -0.28% | 239,600 |
| May 1, 2026 | 1,412.00 | 1,413.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.07% | 150,600 |
| Apr 30, 2026 | 1,402.00 | 1,411.00 | 1,393.00 | 1,404.00 | 1,404.00 | -0.35% | 181,900 |
| Apr 28, 2026 | 1,381.00 | 1,409.00 | 1,381.00 | 1,409.00 | 1,409.00 | 2.03% | 172,300 |
| Apr 27, 2026 | 1,374.00 | 1,388.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.44% | 155,200 |
| Apr 24, 2026 | 1,380.00 | 1,393.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.36% | 121,800 |
| Apr 23, 2026 | 1,381.00 | 1,397.00 | 1,367.00 | 1,380.00 | 1,380.00 | -0.50% | 215,400 |
| Apr 22, 2026 | 1,399.00 | 1,402.00 | 1,385.00 | 1,387.00 | 1,387.00 | -1.49% | 120,300 |
| Apr 21, 2026 | 1,420.00 | 1,425.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.98% | 115,400 |
| Apr 20, 2026 | 1,430.00 | 1,430.00 | 1,409.00 | 1,422.00 | 1,422.00 | 0.57% | 116,400 |
| Apr 17, 2026 | 1,430.00 | 1,434.00 | 1,413.00 | 1,414.00 | 1,414.00 | -1.26% | 144,200 |
| Apr 16, 2026 | 1,460.00 | 1,466.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.85% | 219,000 |
| Apr 15, 2026 | 1,452.00 | 1,460.00 | 1,447.00 | 1,459.00 | 1,459.00 | 1.46% | 107,000 |
| Apr 14, 2026 | 1,446.00 | 1,453.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.14% | 104,600 |
| Apr 13, 2026 | 1,436.00 | 1,444.00 | 1,431.00 | 1,436.00 | 1,436.00 | -0.21% | 79,300 |
| Apr 10, 2026 | 1,455.00 | 1,458.00 | 1,439.00 | 1,439.00 | 1,439.00 | -1.24% | 140,300 |
| Apr 9, 2026 | 1,454.00 | 1,464.00 | 1,450.00 | 1,457.00 | 1,457.00 | 0.41% | 129,400 |
| Apr 8, 2026 | 1,450.00 | 1,453.00 | 1,444.00 | 1,451.00 | 1,451.00 | 1.26% | 109,500 |
| Apr 7, 2026 | 1,431.00 | 1,442.00 | 1,424.00 | 1,433.00 | 1,433.00 | 0.42% | 91,600 |
| Apr 6, 2026 | 1,423.00 | 1,432.00 | 1,421.00 | 1,427.00 | 1,427.00 | 0.28% | 68,900 |
| Apr 3, 2026 | 1,415.00 | 1,428.00 | 1,415.00 | 1,423.00 | 1,423.00 | 0.85% | 86,900 |
| Apr 2, 2026 | 1,415.00 | 1,426.00 | 1,402.00 | 1,411.00 | 1,411.00 | 0.14% | 137,200 |
| Apr 1, 2026 | 1,395.00 | 1,409.00 | 1,387.00 | 1,409.00 | 1,409.00 | 2.92% | 146,700 |
| Mar 31, 2026 | 1,361.00 | 1,380.00 | 1,354.00 | 1,369.00 | 1,369.00 | 0.37% | 196,700 |
| Mar 30, 2026 | 1,339.00 | 1,364.00 | 1,334.00 | 1,364.00 | 1,364.00 | -0.80% | 215,800 |
| Mar 27, 2026 | 1,420.00 | 1,437.00 | 1,418.00 | 1,429.00 | 1,375.00 | 1.06% | 314,700 |
| Mar 26, 2026 | 1,420.00 | 1,423.00 | 1,401.00 | 1,414.00 | 1,360.57 | -0.07% | 124,800 |
| Mar 25, 2026 | 1,419.00 | 1,424.00 | 1,413.00 | 1,415.00 | 1,361.53 | 0.93% | 113,300 |
| Mar 24, 2026 | 1,398.00 | 1,404.00 | 1,389.00 | 1,402.00 | 1,349.02 | 2.11% | 126,000 |
| Mar 23, 2026 | 1,380.00 | 1,383.00 | 1,365.00 | 1,373.00 | 1,321.12 | -1.36% | 227,100 |
| Mar 19, 2026 | 1,408.00 | 1,415.00 | 1,392.00 | 1,392.00 | 1,339.40 | -2.59% | 191,400 |