Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,419.00
-13.00 (-0.53%)
Oct 31, 2025, 3:30 PM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20252,415.002,456.002,415.002,442.002,442.001.12%212,500
Oct 16, 20252,426.002,455.002,396.002,415.002,415.00-0.04%152,400
Oct 15, 20252,460.002,475.002,416.002,416.002,416.00-1.27%211,600
Oct 14, 20252,397.002,458.002,383.002,447.002,447.001.41%251,300
Oct 10, 20252,386.002,430.002,378.002,413.002,413.00-0.17%203,000
Oct 9, 20252,396.002,432.002,384.002,417.002,417.000.08%352,600
Oct 8, 20252,465.002,472.002,392.002,415.002,415.00-370,900
Oct 7, 20252,493.002,501.002,351.002,415.002,415.00-2.97%586,500
Oct 6, 20252,515.002,515.002,475.002,489.002,489.000.97%279,300
Oct 3, 20252,448.002,482.002,448.002,465.002,465.000.41%193,600
Oct 2, 20252,437.002,462.002,395.002,455.002,455.000.33%314,900
Oct 1, 20252,521.002,522.002,443.002,447.002,447.00-3.17%175,200
Sep 30, 20252,538.002,539.002,518.002,527.002,527.00-0.04%136,000
Sep 29, 20252,567.002,567.002,521.002,528.002,528.00-1.52%168,500
Sep 26, 20252,525.002,567.002,524.002,567.002,567.001.70%172,500
Sep 25, 20252,564.002,570.002,524.002,524.002,524.00-1.56%118,900
Sep 24, 20252,540.002,564.002,519.002,564.002,564.001.14%161,200
Sep 22, 20252,520.002,535.002,513.002,535.002,535.000.12%160,500
Sep 19, 20252,548.002,559.002,515.002,532.002,532.00-0.39%173,300
Sep 18, 20252,566.002,566.002,522.002,542.002,542.00-0.97%132,300
Sep 17, 20252,555.002,568.002,531.002,567.002,567.000.31%146,200
Sep 16, 20252,550.002,572.002,542.002,559.002,559.00-0.23%146,200
Sep 12, 20252,575.002,579.002,549.002,565.002,565.000.63%165,100
Sep 11, 20252,564.002,564.002,536.002,549.002,549.00-0.47%181,500
Sep 10, 20252,536.002,569.002,525.002,561.002,561.000.63%167,400
Sep 9, 20252,530.002,545.002,507.002,545.002,545.001.27%177,400
Sep 8, 20252,499.002,519.002,473.002,513.002,513.001.13%240,200
Sep 5, 20252,479.002,485.002,433.002,485.002,485.000.44%221,400
Sep 4, 20252,477.002,477.002,427.002,474.002,474.00-0.12%279,100
Sep 3, 20252,471.002,487.002,461.002,477.002,477.00-0.16%246,000
Sep 2, 20252,479.002,490.002,462.002,481.002,481.000.57%145,900
Sep 1, 20252,450.002,481.002,447.002,467.002,467.000.24%142,000
Aug 29, 20252,465.002,478.002,433.002,461.002,461.00-0.61%146,400
Aug 28, 20252,468.002,486.002,441.002,476.002,476.00-1.20%196,400
Aug 27, 20252,470.002,512.002,470.002,506.002,473.501.38%191,000
Aug 26, 20252,483.002,500.002,472.002,472.002,439.94-0.52%314,700
Aug 25, 20252,502.002,530.002,476.002,485.002,452.77-2.09%203,400
Aug 22, 20252,528.002,569.002,523.002,538.002,505.090.40%267,100
Aug 21, 20252,539.002,539.002,508.002,528.002,495.21-0.20%123,800
Aug 20, 20252,494.002,543.002,481.002,533.002,500.150.84%137,800