Japan Lifeline Co., Ltd. (TYO:7575)
Japan · Delayed Price · Currency is JPY 1,475.00
-6.00 (-0.41%)
Oct 6, 2026, 3:30 PM JST
Japan Lifeline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,485.00 | 1,491.00 | 1,466.00 | 1,475.00 | 1,475.00 | -0.41% | 189,000 |
| Oct 5, 2026 | 1,496.00 | 1,500.00 | 1,474.00 | 1,481.00 | 1,481.00 | -0.34% | 145,100 |
| Oct 2, 2026 | 1,510.00 | 1,511.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.62% | 221,000 |
| Oct 1, 2026 | 1,513.00 | 1,537.00 | 1,501.00 | 1,526.00 | 1,526.00 | 0.86% | 390,400 |
| Sep 30, 2026 | 1,492.00 | 1,518.00 | 1,479.00 | 1,513.00 | 1,513.00 | 0.93% | 544,700 |
| Sep 29, 2026 | 1,525.00 | 1,532.00 | 1,492.00 | 1,499.00 | 1,499.00 | -1.19% | 257,300 |
| Sep 28, 2026 | 1,570.00 | 1,575.00 | 1,534.00 | 1,542.00 | 1,517.00 | -1.78% | 329,600 |
| Sep 25, 2026 | 1,582.00 | 1,586.00 | 1,548.00 | 1,570.00 | 1,544.55 | 0.51% | 1,794,300 |
| Sep 24, 2026 | 1,575.00 | 1,575.00 | 1,548.00 | 1,562.00 | 1,536.68 | -0.83% | 485,400 |
| Sep 18, 2026 | 1,574.00 | 1,581.00 | 1,564.00 | 1,575.00 | 1,549.46 | - | 194,500 |
| Sep 17, 2026 | 1,564.00 | 1,577.00 | 1,561.00 | 1,575.00 | 1,549.46 | 1.16% | 185,500 |
| Sep 16, 2026 | 1,560.00 | 1,568.00 | 1,553.00 | 1,557.00 | 1,531.76 | 0.32% | 79,300 |
| Sep 15, 2026 | 1,550.00 | 1,555.00 | 1,545.00 | 1,552.00 | 1,526.84 | 0.26% | 83,600 |
| Sep 14, 2026 | 1,525.00 | 1,548.00 | 1,525.00 | 1,548.00 | 1,522.90 | 1.57% | 78,700 |
| Sep 11, 2026 | 1,496.00 | 1,533.00 | 1,496.00 | 1,524.00 | 1,499.29 | 0.46% | 178,900 |
| Sep 10, 2026 | 1,485.00 | 1,522.00 | 1,482.00 | 1,517.00 | 1,492.41 | 1.74% | 179,300 |
| Sep 9, 2026 | 1,486.00 | 1,505.00 | 1,483.00 | 1,491.00 | 1,466.83 | -0.40% | 144,300 |
| Sep 8, 2026 | 1,501.00 | 1,504.00 | 1,488.00 | 1,497.00 | 1,472.73 | -0.86% | 166,500 |
| Sep 7, 2026 | 1,530.00 | 1,530.00 | 1,505.00 | 1,510.00 | 1,485.52 | -1.05% | 140,500 |
| Sep 4, 2026 | 1,535.00 | 1,539.00 | 1,521.00 | 1,526.00 | 1,501.26 | -1.23% | 164,100 |
| Sep 3, 2026 | 1,595.00 | 1,595.00 | 1,540.00 | 1,545.00 | 1,519.95 | -3.07% | 204,300 |
| Sep 2, 2026 | 1,610.00 | 1,616.00 | 1,584.00 | 1,594.00 | 1,568.16 | -1.06% | 182,000 |
| Sep 1, 2026 | 1,585.00 | 1,622.00 | 1,585.00 | 1,611.00 | 1,584.88 | 0.94% | 197,200 |
| Aug 31, 2026 | 1,584.00 | 1,607.00 | 1,577.00 | 1,596.00 | 1,570.12 | 0.76% | 215,000 |
| Aug 28, 2026 | 1,566.00 | 1,586.00 | 1,560.00 | 1,584.00 | 1,558.32 | 1.15% | 157,700 |
| Aug 27, 2026 | 1,571.00 | 1,576.00 | 1,546.00 | 1,566.00 | 1,540.61 | -0.32% | 244,000 |
| Aug 26, 2026 | 1,565.00 | 1,582.00 | 1,564.00 | 1,571.00 | 1,545.53 | 0.38% | 145,600 |
| Aug 25, 2026 | 1,579.00 | 1,584.00 | 1,561.00 | 1,565.00 | 1,539.63 | -0.25% | 150,100 |
| Aug 24, 2026 | 1,581.00 | 1,589.00 | 1,569.00 | 1,569.00 | 1,543.56 | -0.44% | 89,200 |
| Aug 21, 2026 | 1,578.00 | 1,590.00 | 1,564.00 | 1,576.00 | 1,550.45 | -1.13% | 118,800 |
| Aug 20, 2026 | 1,580.00 | 1,607.00 | 1,574.00 | 1,594.00 | 1,568.16 | 3.10% | 283,200 |
| Aug 19, 2026 | 1,502.00 | 1,551.00 | 1,501.00 | 1,546.00 | 1,520.94 | 2.59% | 442,200 |
| Aug 18, 2026 | 1,500.00 | 1,514.00 | 1,496.00 | 1,507.00 | 1,482.57 | -0.53% | 303,600 |
| Aug 17, 2026 | 1,536.00 | 1,538.00 | 1,509.00 | 1,515.00 | 1,490.44 | -0.98% | 160,900 |
| Aug 14, 2026 | 1,510.00 | 1,535.00 | 1,508.00 | 1,530.00 | 1,505.19 | -0.52% | 230,300 |
| Aug 13, 2026 | 1,501.00 | 1,538.00 | 1,498.00 | 1,538.00 | 1,513.06 | 1.52% | 282,000 |
| Aug 12, 2026 | 1,547.00 | 1,552.00 | 1,509.00 | 1,515.00 | 1,490.44 | -1.05% | 164,500 |
| Aug 10, 2026 | 1,520.00 | 1,545.00 | 1,508.00 | 1,531.00 | 1,506.18 | 1.26% | 151,300 |
| Aug 7, 2026 | 1,508.00 | 1,525.00 | 1,499.00 | 1,512.00 | 1,487.49 | 0.80% | 160,900 |
| Aug 6, 2026 | 1,501.00 | 1,520.00 | 1,486.00 | 1,500.00 | 1,475.68 | -0.86% | 206,900 |
| Aug 5, 2026 | 1,533.00 | 1,542.00 | 1,513.00 | 1,513.00 | 1,488.47 | -2.20% | 208,100 |
| Aug 4, 2026 | 1,555.00 | 1,559.00 | 1,523.00 | 1,547.00 | 1,521.92 | - | 220,400 |
| Aug 3, 2026 | 1,569.00 | 1,576.00 | 1,525.00 | 1,547.00 | 1,521.92 | -1.46% | 285,600 |
| Jul 31, 2026 | 1,552.00 | 1,592.00 | 1,515.00 | 1,570.00 | 1,544.55 | 8.13% | 633,200 |
| Jul 30, 2026 | 1,450.00 | 1,460.00 | 1,429.00 | 1,452.00 | 1,428.46 | 0.14% | 223,000 |
| Jul 29, 2026 | 1,440.00 | 1,453.00 | 1,432.00 | 1,450.00 | 1,426.49 | 1.83% | 202,000 |
| Jul 28, 2026 | 1,425.00 | 1,430.00 | 1,414.00 | 1,424.00 | 1,400.91 | 0.42% | 162,800 |
| Jul 27, 2026 | 1,392.00 | 1,418.00 | 1,387.00 | 1,418.00 | 1,395.01 | 2.68% | 223,000 |
| Jul 24, 2026 | 1,370.00 | 1,386.00 | 1,365.00 | 1,381.00 | 1,358.61 | 0.22% | 141,300 |
| Jul 23, 2026 | 1,373.00 | 1,386.00 | 1,373.00 | 1,378.00 | 1,355.66 | -0.29% | 127,000 |