Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,672.00
-37.00 (-1.37%)
Feb 26, 2026, 3:30 PM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262,722.002,727.002,663.002,672.002,672.00-2.52%234,700
Feb 25, 20262,731.002,745.002,700.002,741.002,708.500.48%325,600
Feb 24, 20262,724.002,743.002,691.002,728.002,695.650.55%231,000
Feb 20, 20262,725.002,725.002,695.002,713.002,680.83-0.88%171,200
Feb 19, 20262,710.002,747.002,692.002,737.002,704.550.37%135,700
Feb 18, 20262,748.002,756.002,725.002,727.002,694.67-0.37%128,700
Feb 17, 20262,755.002,755.002,715.002,737.002,704.55-0.07%113,000
Feb 16, 20262,758.002,768.002,717.002,739.002,706.52-0.33%162,800
Feb 13, 20262,800.002,806.002,730.002,748.002,715.42-1.65%166,800
Feb 12, 20262,750.002,794.002,732.002,794.002,760.872.68%229,100
Feb 10, 20262,705.002,725.002,683.002,721.002,688.740.59%189,600
Feb 9, 20262,699.002,715.002,659.002,705.002,672.932.11%246,200
Feb 6, 20262,660.002,677.002,632.002,649.002,617.590.30%182,300
Feb 5, 20262,658.002,679.002,636.002,641.002,609.690.96%184,800
Feb 4, 20262,582.002,628.002,580.002,616.002,584.981.36%190,900
Feb 3, 20262,556.002,597.002,542.002,581.002,550.400.78%205,300
Feb 2, 20262,600.002,600.002,542.002,561.002,530.630.27%187,900
Jan 30, 20262,545.002,566.002,515.002,554.002,523.720.83%205,900
Jan 29, 20262,500.002,535.002,473.002,533.002,502.970.44%218,800
Jan 28, 20262,582.002,592.002,520.002,522.002,492.10-2.32%260,700
Jan 27, 20262,625.002,630.002,582.002,582.002,551.39-2.23%192,600
Jan 26, 20262,652.002,685.002,625.002,641.002,609.69-0.04%247,800
Jan 23, 20262,671.002,687.002,625.002,642.002,610.67-1.49%278,400
Jan 22, 20262,660.002,695.002,637.002,682.002,650.201.17%309,900
Jan 21, 20262,728.002,744.002,648.002,651.002,619.57-3.39%439,800
Jan 20, 20262,709.002,798.002,662.002,744.002,711.463.63%1,019,600
Jan 19, 20262,578.002,728.002,549.002,648.002,616.608.52%1,059,900
Jan 16, 20262,455.002,461.002,436.002,440.002,411.07-0.69%141,500
Jan 15, 20262,480.002,483.002,433.002,457.002,427.87-1.01%264,500
Jan 14, 20262,531.002,540.002,462.002,482.002,452.57-2.13%312,400
Jan 13, 20262,515.002,569.002,502.002,536.002,505.931.12%280,100
Jan 9, 20262,522.002,538.002,508.002,508.002,478.260.24%149,000
Jan 8, 20262,527.002,528.002,502.002,502.002,472.33-0.75%134,000
Jan 7, 20262,524.002,532.002,510.002,521.002,491.11-0.75%138,400
Jan 6, 20262,560.002,570.002,525.002,540.002,509.88-0.70%158,200
Jan 5, 20262,551.002,562.002,531.002,558.002,527.670.08%142,600
Dec 30, 20252,586.002,586.002,556.002,556.002,525.69-0.58%117,700
Dec 29, 20252,592.002,592.002,556.002,571.002,540.520.08%112,300
Dec 26, 20252,567.002,580.002,557.002,569.002,538.540.75%72,000
Dec 25, 20252,559.002,561.002,546.002,550.002,519.760.08%59,100
Dec 24, 20252,566.002,573.002,547.002,548.002,517.79-0.97%87,600
Dec 23, 20252,547.002,592.002,541.002,573.002,542.491.22%154,400
Dec 22, 20252,580.002,580.002,517.002,542.002,511.86-1.20%111,000
Dec 19, 20252,547.002,579.002,543.002,573.002,542.491.02%185,700
Dec 18, 20252,537.002,554.002,510.002,547.002,516.800.95%149,600
Dec 17, 20252,529.002,540.002,496.002,523.002,493.080.04%98,400
Dec 16, 20252,550.002,558.002,522.002,522.002,492.10-1.10%117,900
Dec 15, 20252,533.002,555.002,518.002,550.002,519.761.72%136,500
Dec 12, 20252,496.002,510.002,486.002,507.002,477.271.62%158,900
Dec 11, 20252,505.002,509.002,455.002,467.002,437.75-0.76%202,100