Japan Lifeline Co., Ltd. (TYO:7575)
Japan · Delayed Price · Currency is JPY 1,375.00
-5.00 (-0.36%)
Apr 24, 2026, 3:30 PM JST
Japan Lifeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,380.00 | 1,393.00 | 1,372.00 | 1,377.00 | - | -0.22% | 64,400 |
| 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 | -4.55% | 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 |
| Mar 18, 2026 | 1,415.00 | 1,434.00 | 1,415.00 | 1,429.00 | 1,375.00 | 2.00% | 151,900 |
| Mar 17, 2026 | 1,401.00 | 1,416.00 | 1,401.00 | 1,401.00 | 1,348.06 | 0.36% | 110,800 |
| Mar 16, 2026 | 1,403.00 | 1,406.00 | 1,390.00 | 1,396.00 | 1,343.25 | - | 184,100 |
| Mar 13, 2026 | 1,401.00 | 1,419.00 | 1,396.00 | 1,396.00 | 1,343.25 | -2.17% | 318,800 |
| Mar 12, 2026 | 1,450.00 | 1,451.00 | 1,417.00 | 1,427.00 | 1,373.08 | -2.13% | 207,900 |
| Mar 11, 2026 | 1,455.00 | 1,481.00 | 1,455.00 | 1,458.00 | 1,402.90 | -0.27% | 150,500 |
| Mar 10, 2026 | 1,473.00 | 1,477.00 | 1,452.00 | 1,462.00 | 1,406.75 | 0.55% | 143,800 |
| Mar 9, 2026 | 1,440.00 | 1,460.00 | 1,438.00 | 1,454.00 | 1,399.06 | -2.87% | 187,000 |
| Mar 6, 2026 | 1,468.00 | 1,498.00 | 1,467.00 | 1,497.00 | 1,440.43 | 1.42% | 207,400 |
| Mar 5, 2026 | 1,482.00 | 1,492.00 | 1,467.00 | 1,476.00 | 1,420.22 | 1.65% | 179,400 |
| Mar 4, 2026 | 1,470.00 | 1,478.00 | 1,444.00 | 1,452.00 | 1,397.13 | -3.52% | 257,700 |
| Mar 3, 2026 | 1,557.00 | 1,557.00 | 1,505.00 | 1,505.00 | 1,448.13 | -5.17% | 263,600 |
| Mar 2, 2026 | 1,575.00 | 1,594.00 | 1,570.00 | 1,587.00 | 1,527.03 | -0.56% | 235,500 |
| Feb 27, 2026 | 1,560.00 | 1,596.00 | 1,552.00 | 1,596.00 | 1,535.69 | 3.43% | 406,500 |
| Feb 26, 2026 | 1,535.00 | 1,547.00 | 1,530.00 | 1,543.00 | 1,484.69 | 1.31% | 285,700 |
| Feb 25, 2026 | 1,500.00 | 1,524.00 | 1,492.00 | 1,523.00 | 1,465.45 | 2.56% | 297,600 |
| Feb 24, 2026 | 1,479.00 | 1,492.00 | 1,469.00 | 1,485.00 | 1,428.88 | 2.41% | 199,500 |
| Feb 20, 2026 | 1,460.00 | 1,460.00 | 1,442.00 | 1,450.00 | 1,395.21 | -0.48% | 166,000 |
| Feb 19, 2026 | 1,450.00 | 1,464.00 | 1,441.00 | 1,457.00 | 1,401.94 | 1.67% | 175,000 |
| Feb 18, 2026 | 1,425.00 | 1,438.00 | 1,420.00 | 1,433.00 | 1,378.85 | 1.56% | 162,800 |
| Feb 17, 2026 | 1,404.00 | 1,418.00 | 1,401.00 | 1,411.00 | 1,357.68 | -0.07% | 158,100 |
| Feb 16, 2026 | 1,391.00 | 1,415.00 | 1,391.00 | 1,412.00 | 1,358.64 | 1.95% | 224,600 |
| Feb 13, 2026 | 1,420.00 | 1,428.00 | 1,385.00 | 1,385.00 | 1,332.66 | -2.46% | 446,400 |
| Feb 12, 2026 | 1,411.00 | 1,427.00 | 1,410.00 | 1,420.00 | 1,366.34 | 0.71% | 201,000 |