Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,554.00
+21.00 (0.83%)
At close: Jan 30, 2026

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,545.002,566.002,515.002,554.002,554.000.83%205,900
Jan 29, 20262,500.002,535.002,473.002,533.002,533.000.44%218,800
Jan 28, 20262,582.002,592.002,520.002,522.002,522.00-2.32%260,700
Jan 27, 20262,625.002,630.002,582.002,582.002,582.00-2.23%192,600
Jan 26, 20262,652.002,685.002,625.002,641.002,641.00-0.04%247,800
Jan 23, 20262,671.002,687.002,625.002,642.002,642.00-1.49%278,400
Jan 22, 20262,660.002,695.002,637.002,682.002,682.001.17%309,900
Jan 21, 20262,728.002,744.002,648.002,651.002,651.00-3.39%439,800
Jan 20, 20262,709.002,798.002,662.002,744.002,744.003.63%1,019,600
Jan 19, 20262,578.002,728.002,549.002,648.002,648.008.52%1,059,900
Jan 16, 20262,455.002,461.002,436.002,440.002,440.00-0.69%141,500
Jan 15, 20262,480.002,483.002,433.002,457.002,457.00-1.01%264,500
Jan 14, 20262,531.002,540.002,462.002,482.002,482.00-2.13%312,400
Jan 13, 20262,515.002,569.002,502.002,536.002,536.001.12%280,100
Jan 9, 20262,522.002,538.002,508.002,508.002,508.000.24%149,000
Jan 8, 20262,527.002,528.002,502.002,502.002,502.00-0.75%134,000
Jan 7, 20262,524.002,532.002,510.002,521.002,521.00-0.75%138,400
Jan 6, 20262,560.002,570.002,525.002,540.002,540.00-0.70%158,200
Jan 5, 20262,551.002,562.002,531.002,558.002,558.000.08%142,600
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