Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,506.00
+34.00 (1.38%)
Aug 27, 2025, 2:45 PM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252,470.002,512.002,470.002,506.002,506.001.38%191,000
Aug 26, 20252,483.002,500.002,472.002,472.002,472.00-0.52%314,700
Aug 25, 20252,502.002,530.002,476.002,485.002,485.00-2.09%203,400
Aug 22, 20252,528.002,569.002,523.002,538.002,538.000.40%267,100
Aug 21, 20252,539.002,539.002,508.002,528.002,528.00-0.20%123,800
Aug 20, 20252,494.002,543.002,481.002,533.002,533.000.84%137,800
Aug 19, 20252,500.002,515.002,493.002,512.002,512.001.01%155,700
Aug 18, 20252,468.002,493.002,460.002,487.002,487.001.18%155,800
Aug 15, 20252,468.002,473.002,442.002,458.002,458.00-0.65%185,100
Aug 14, 20252,510.002,510.002,472.002,474.002,474.00-2.21%149,200
Aug 13, 20252,535.002,544.002,510.002,530.002,530.00-0.20%156,300
Aug 12, 20252,586.002,588.002,525.002,535.002,535.00-0.82%276,100
Aug 8, 20252,547.002,570.002,519.002,556.002,556.001.19%239,800
Aug 7, 20252,510.002,536.002,501.002,526.002,526.000.88%124,100
Aug 6, 20252,470.002,506.002,469.002,504.002,504.001.58%188,400
Aug 5, 20252,469.002,477.002,451.002,465.002,465.000.16%215,300
Aug 4, 20252,451.002,469.002,443.002,461.002,461.00-0.08%182,100
Aug 1, 20252,416.002,463.002,416.002,463.002,463.001.95%284,800
Jul 31, 20252,388.002,416.002,372.002,416.002,416.001.77%219,700
Jul 30, 20252,362.002,384.002,362.002,374.002,374.000.55%247,200
Jul 29, 20252,355.002,372.002,338.002,361.002,361.00-0.51%160,700
Jul 28, 20252,396.002,398.002,367.002,373.002,373.00-1.00%146,100
Jul 25, 20252,385.002,411.002,375.002,397.002,397.000.50%216,500
Jul 24, 20252,380.002,395.002,365.002,385.002,385.00-0.25%182,700
Jul 23, 20252,445.002,445.002,378.002,391.002,391.00-2.17%294,200
Jul 22, 20252,451.002,478.002,435.002,444.002,444.000.41%206,900
Jul 18, 20252,432.002,445.002,414.002,434.002,434.000.91%239,400
Jul 17, 20252,392.002,423.002,377.002,412.002,412.001.34%270,000
Jul 16, 20252,371.002,400.002,354.002,380.002,380.000.38%195,300
Jul 15, 20252,363.002,381.002,352.002,371.002,371.000.72%186,000
Jul 14, 20252,388.002,388.002,310.002,354.002,354.00-1.38%356,700
Jul 11, 20252,348.002,398.002,331.002,387.002,387.001.66%330,000
Jul 10, 20252,330.002,379.002,313.002,348.002,348.001.12%325,500
Jul 9, 20252,360.002,375.002,306.002,322.002,322.000.48%346,200
Jul 8, 20252,238.002,328.002,220.002,311.002,311.002.71%481,500
Jul 7, 20252,220.002,263.002,220.002,250.002,250.001.67%208,300
Jul 4, 20252,189.002,225.002,189.002,213.002,213.001.19%152,700
Jul 3, 20252,207.002,219.002,166.002,187.002,187.00-1.22%180,100
Jul 2, 20252,200.002,231.002,200.002,214.002,214.00-171,800
Jul 1, 20252,214.002,224.002,207.002,214.002,214.000.09%130,800
Jun 30, 20252,201.002,227.002,192.002,212.002,212.000.87%226,800
Jun 27, 20252,176.002,193.002,152.002,193.002,193.001.06%557,700
Jun 26, 20252,152.002,170.002,149.002,170.002,170.000.51%148,200
Jun 25, 20252,183.002,184.002,147.002,159.002,159.00-1.10%156,900
Jun 24, 20252,202.002,202.002,171.002,183.002,183.00-0.09%146,300
Jun 23, 20252,185.002,200.002,182.002,185.002,185.00-167,200
Jun 20, 20252,199.002,200.002,177.002,185.002,185.00-1.09%178,000
Jun 19, 20252,200.002,220.002,185.002,209.002,209.001.28%218,600
Jun 18, 20252,140.002,184.002,130.002,181.002,181.002.68%300,900
Jun 17, 20252,128.002,138.002,114.002,124.002,124.00-1.12%127,800