Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,542.00
-25.00 (-0.97%)
Sep 18, 2025, 3:30 PM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%122,600
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
Aug 19, 20252,500.002,515.002,493.002,512.002,479.421.01%155,700
Aug 18, 20252,468.002,493.002,460.002,487.002,454.751.18%155,800
Aug 15, 20252,468.002,473.002,442.002,458.002,426.12-0.65%185,100
Aug 14, 20252,510.002,510.002,472.002,474.002,441.92-2.21%149,200
Aug 13, 20252,535.002,544.002,510.002,530.002,497.19-0.20%156,300
Aug 12, 20252,586.002,588.002,525.002,535.002,502.12-0.82%276,100
Aug 8, 20252,547.002,570.002,519.002,556.002,522.851.19%239,800
Aug 7, 20252,510.002,536.002,501.002,526.002,493.240.88%124,100
Aug 6, 20252,470.002,506.002,469.002,504.002,471.531.58%188,400
Aug 5, 20252,469.002,477.002,451.002,465.002,433.030.16%215,300
Aug 4, 20252,451.002,469.002,443.002,461.002,429.08-0.08%182,100
Aug 1, 20252,416.002,463.002,416.002,463.002,431.061.95%284,800
Jul 31, 20252,388.002,416.002,372.002,416.002,384.671.77%219,700
Jul 30, 20252,362.002,384.002,362.002,374.002,343.210.55%247,200
Jul 29, 20252,355.002,372.002,338.002,361.002,330.38-0.51%160,700
Jul 28, 20252,396.002,398.002,367.002,373.002,342.22-1.00%146,100
Jul 25, 20252,385.002,411.002,375.002,397.002,365.910.50%216,500
Jul 24, 20252,380.002,395.002,365.002,385.002,354.07-0.25%182,700
Jul 23, 20252,445.002,445.002,378.002,391.002,359.99-2.17%294,200
Jul 22, 20252,451.002,478.002,435.002,444.002,412.300.41%206,900
Jul 18, 20252,432.002,445.002,414.002,434.002,402.430.91%239,400
Jul 17, 20252,392.002,423.002,377.002,412.002,380.721.34%270,000
Jul 16, 20252,371.002,400.002,354.002,380.002,349.130.38%195,300
Jul 15, 20252,363.002,381.002,352.002,371.002,340.250.72%186,000
Jul 14, 20252,388.002,388.002,310.002,354.002,323.47-1.38%356,700
Jul 11, 20252,348.002,398.002,331.002,387.002,356.041.66%330,000
Jul 10, 20252,330.002,379.002,313.002,348.002,317.551.12%325,500
Jul 9, 20252,360.002,375.002,306.002,322.002,291.890.48%346,200
Jul 8, 20252,238.002,328.002,220.002,311.002,281.032.71%481,500
Jul 7, 20252,220.002,263.002,220.002,250.002,220.821.67%208,300