Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,556.00
-15.00 (-0.58%)
Dec 30, 2025, 3:30 PM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,586.002,586.002,556.002,556.002,556.00-0.58%117,700
Dec 29, 20252,592.002,592.002,556.002,571.002,571.000.08%112,300
Dec 26, 20252,567.002,580.002,557.002,569.002,569.000.75%72,000
Dec 25, 20252,559.002,561.002,546.002,550.002,550.000.08%59,100
Dec 24, 20252,566.002,573.002,547.002,548.002,548.00-0.97%87,600
Dec 23, 20252,547.002,592.002,541.002,573.002,573.001.22%154,400
Dec 22, 20252,580.002,580.002,517.002,542.002,542.00-1.20%111,000
Dec 19, 20252,547.002,579.002,543.002,573.002,573.001.02%185,700
Dec 18, 20252,537.002,554.002,510.002,547.002,547.000.95%149,600
Dec 17, 20252,529.002,540.002,496.002,523.002,523.000.04%98,400
Dec 16, 20252,550.002,558.002,522.002,522.002,522.00-1.10%117,900
Dec 15, 20252,533.002,555.002,518.002,550.002,550.001.72%136,500
Dec 12, 20252,496.002,510.002,486.002,507.002,507.001.62%158,900
Dec 11, 20252,505.002,509.002,455.002,467.002,467.00-0.76%202,100
Dec 10, 20252,465.002,499.002,464.002,486.002,486.000.93%198,800
Dec 9, 20252,454.002,464.002,446.002,463.002,463.000.41%95,500
Dec 8, 20252,460.002,470.002,442.002,453.002,453.00-0.08%96,500
Dec 5, 20252,477.002,497.002,455.002,455.002,455.00-1.56%113,900
Dec 4, 20252,482.002,500.002,481.002,494.002,494.000.56%94,800
Dec 3, 20252,504.002,505.002,467.002,480.002,480.00-1.67%160,700
Dec 2, 20252,520.002,528.002,492.002,522.002,522.000.16%80,700
Dec 1, 20252,540.002,556.002,510.002,518.002,518.00-0.63%142,500
Nov 28, 20252,533.002,548.002,527.002,534.002,534.00-0.31%107,700
Nov 27, 20252,547.002,556.002,533.002,542.002,542.00-0.20%113,600
Nov 26, 20252,518.002,553.002,518.002,547.002,547.001.15%151,800
Nov 25, 20252,549.002,565.002,516.002,518.002,518.00-0.94%123,200
Nov 21, 20252,508.002,542.002,501.002,542.002,542.002.13%199,500
Nov 20, 20252,479.002,499.002,460.002,489.002,489.000.85%84,600
Nov 19, 20252,477.002,486.002,463.002,468.002,468.00-165,200
Nov 18, 20252,518.002,522.002,466.002,468.002,468.00-1.71%124,200
Nov 17, 20252,499.002,529.002,470.002,511.002,511.000.48%115,000
Nov 14, 20252,499.002,513.002,480.002,499.002,499.000.52%145,400
Nov 13, 20252,466.002,486.002,463.002,486.002,486.000.85%123,300
Nov 12, 20252,450.002,485.002,448.002,465.002,465.000.61%112,600
Nov 11, 20252,433.002,455.002,418.002,450.002,450.000.41%119,000
Nov 10, 20252,440.002,440.002,412.002,440.002,440.000.91%123,800
Nov 7, 20252,388.002,418.002,381.002,418.002,418.001.34%152,500
Nov 6, 20252,403.002,410.002,380.002,386.002,386.00-1.32%120,400
Nov 5, 20252,420.002,429.002,397.002,418.002,418.000.33%139,100
Nov 4, 20252,335.002,419.002,313.002,410.002,410.00-0.37%203,900
Oct 31, 20252,431.002,440.002,415.002,419.002,419.00-0.53%173,500
Oct 30, 20252,398.002,441.002,397.002,432.002,432.001.38%138,800
Oct 29, 20252,441.002,444.002,399.002,399.002,399.00-2.36%196,000
Oct 28, 20252,503.002,529.002,456.002,457.002,457.00-2.46%218,500
Oct 27, 20252,487.002,529.002,475.002,519.002,519.001.29%186,000
Oct 24, 20252,494.002,500.002,461.002,487.002,487.00-0.28%183,400
Oct 23, 20252,506.002,511.002,487.002,494.002,494.00-0.24%117,800
Oct 22, 20252,441.002,511.002,441.002,500.002,500.002.12%220,800
Oct 21, 20252,457.002,468.002,443.002,448.002,448.000.08%130,400
Oct 20, 20252,469.002,471.002,440.002,446.002,446.000.16%139,800