Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,742.00
+59.00 (2.20%)
Sep 2, 2026, 3:30 PM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20262,706.002,733.002,677.002,683.002,683.00-0.74%192,200
Aug 31, 20262,691.002,708.002,661.002,703.002,703.000.45%228,400
Aug 28, 20262,664.002,695.002,649.002,691.002,691.000.86%217,500
Aug 27, 20262,732.002,738.002,692.002,703.002,668.03-0.73%221,600
Aug 26, 20262,700.002,738.002,697.002,723.002,687.770.11%166,200
Aug 25, 20262,734.002,752.002,715.002,720.002,684.810.48%154,100
Aug 24, 20262,676.002,720.002,664.002,707.002,671.971.88%207,600
Aug 21, 20262,647.002,680.002,639.002,657.002,622.620.45%157,500
Aug 20, 20262,636.002,688.002,617.002,645.002,610.781.26%195,900
Aug 19, 20262,641.002,648.002,593.002,612.002,578.20-0.04%179,600
Aug 18, 20262,588.002,629.002,569.002,613.002,579.191.08%144,000
Aug 17, 20262,622.002,630.002,547.002,585.002,551.55-0.65%174,800
Aug 14, 20262,600.002,609.002,581.002,602.002,568.330.12%141,000
Aug 13, 20262,597.002,608.002,583.002,599.002,565.370.08%137,500
Aug 12, 20262,611.002,620.002,581.002,597.002,563.40-0.54%133,700
Aug 10, 20262,620.002,629.002,581.002,611.002,577.22-0.46%189,300
Aug 7, 20262,600.002,648.002,578.002,623.002,589.061.94%271,900
Aug 6, 20262,594.002,636.002,553.002,573.002,539.714.00%442,100
Aug 5, 20262,470.002,500.002,462.002,474.002,441.990.16%207,500
Aug 4, 20262,549.002,549.002,470.002,470.002,438.04-2.41%198,200
Aug 3, 20262,584.002,592.002,514.002,531.002,498.25-2.05%222,600
Jul 31, 20262,563.002,619.002,563.002,584.002,550.57-0.73%298,300
Jul 30, 20262,576.002,610.002,525.002,603.002,569.320.62%294,700
Jul 29, 20262,550.002,612.002,536.002,587.002,553.531.77%207,400
Jul 28, 20262,518.002,556.002,506.002,542.002,509.111.68%207,300
Jul 27, 20262,460.002,500.002,452.002,500.002,467.652.04%146,900
Jul 24, 20262,430.002,466.002,418.002,450.002,418.300.53%155,900
Jul 23, 20262,446.002,453.002,428.002,437.002,405.47-1.06%155,900
Jul 22, 20262,458.002,463.002,432.002,463.002,431.13-0.53%236,600
Jul 21, 20262,510.002,532.002,473.002,476.002,443.960.08%191,600
Jul 17, 20262,455.002,522.002,455.002,474.002,441.991.52%263,900
Jul 16, 20262,451.002,478.002,432.002,437.002,405.47-0.81%204,100
Jul 15, 20262,453.002,458.002,435.002,457.002,425.210.41%153,600
Jul 14, 20262,470.002,471.002,441.002,447.002,415.340.12%161,700
Jul 13, 20262,444.002,449.002,411.002,444.002,412.380.74%231,800
Jul 10, 20262,497.002,497.002,411.002,426.002,394.61-1.70%303,500
Jul 9, 20262,461.002,505.002,431.002,468.002,436.07-0.64%324,000
Jul 8, 20262,635.002,643.002,480.002,484.002,451.86-5.98%551,800
Jul 7, 20262,593.002,655.002,593.002,642.002,607.821.34%221,700
Jul 6, 20262,560.002,621.002,555.002,607.002,573.270.85%179,100
Jul 3, 20262,600.002,617.002,564.002,585.002,551.551.29%268,300
Jul 2, 20262,529.002,562.002,513.002,552.002,518.982.61%217,500
Jul 1, 20262,612.002,614.002,477.002,487.002,454.82-5.69%288,800
Jun 30, 20262,663.002,689.002,616.002,637.002,602.88-0.98%340,400
Jun 29, 20262,603.002,668.002,603.002,663.002,628.542.94%219,900
Jun 26, 20262,585.002,590.002,554.002,587.002,553.530.70%107,700
Jun 25, 20262,577.002,596.002,560.002,569.002,535.760.35%128,000
Jun 24, 20262,515.002,591.002,514.002,560.002,526.881.83%181,400
Jun 23, 20262,479.002,525.002,472.002,514.002,481.471.66%186,400
Jun 22, 20262,525.002,530.002,458.002,473.002,441.00-2.06%212,300