Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,592.00
+42.00 (1.65%)
Jun 8, 2026, 3:30 PM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,549.002,609.002,549.002,584.00-1.33%147,600
Jun 5, 20262,516.002,562.002,516.002,550.002,550.001.39%237,900
Jun 4, 20262,528.002,558.002,500.002,515.002,515.00-278,600
Jun 3, 20262,468.002,520.002,440.002,515.002,515.002.28%328,200
Jun 2, 20262,415.002,481.002,390.002,459.002,459.001.53%225,500
Jun 1, 20262,450.002,451.002,385.002,422.002,422.00-1.46%410,100
May 29, 20262,410.002,499.002,401.002,458.002,458.001.99%371,500
May 28, 20262,405.002,423.002,362.002,410.002,410.001.30%259,900
May 27, 20262,360.002,387.002,322.002,379.002,379.000.13%286,200
May 26, 20262,400.002,406.002,372.002,376.002,376.00-1.00%266,900
May 25, 20262,504.002,507.002,393.002,400.002,400.00-4.27%327,900
May 22, 20262,519.002,520.002,475.002,507.002,507.00-1.03%121,500
May 21, 20262,548.002,555.002,526.002,533.002,533.00-0.16%127,700
May 20, 20262,519.002,545.002,494.002,537.002,537.000.08%189,700
May 19, 20262,522.002,536.002,507.002,535.002,535.001.20%146,900
May 18, 20262,551.002,551.002,492.002,505.002,505.00-1.26%113,000
May 15, 20262,524.002,552.002,514.002,537.002,537.000.96%122,500
May 14, 20262,520.002,524.002,486.002,513.002,513.00-110,800
May 13, 20262,515.002,537.002,501.002,513.002,513.00-0.08%152,700
May 12, 20262,520.002,535.002,507.002,515.002,515.00-0.08%104,700
May 11, 20262,520.002,559.002,510.002,517.002,517.00-0.12%106,600
May 8, 20262,546.002,546.002,502.002,520.002,520.00-0.87%154,100
May 7, 20262,595.002,600.002,531.002,542.002,542.00-1.74%211,000
May 1, 20262,579.002,593.002,545.002,587.002,587.000.31%164,500
Apr 30, 20262,546.002,592.002,536.002,579.002,579.000.12%253,100
Apr 28, 20262,524.002,576.002,515.002,576.002,576.002.38%169,900
Apr 27, 20262,566.002,570.002,512.002,516.002,516.00-1.95%201,200
Apr 24, 20262,606.002,616.002,556.002,566.002,566.00-1.53%207,900
Apr 23, 20262,650.002,675.002,600.002,606.002,606.00-2.69%221,600
Apr 22, 20262,663.002,689.002,652.002,678.002,678.000.41%171,800
Apr 21, 20262,739.002,739.002,625.002,667.002,667.00-1.91%189,800
Apr 20, 20262,750.002,771.002,697.002,719.002,719.000.07%125,300
Apr 17, 20262,714.002,740.002,714.002,717.002,717.00-0.18%138,100
Apr 16, 20262,727.002,749.002,713.002,722.002,722.000.89%210,100
Apr 15, 20262,659.002,708.002,659.002,698.002,698.001.47%195,300
Apr 14, 20262,603.002,661.002,603.002,659.002,659.001.14%204,900
Apr 13, 20262,643.002,668.002,596.002,629.002,629.00-0.49%256,100
Apr 10, 20262,618.002,658.002,586.002,642.002,642.002.28%375,500
Apr 9, 20262,635.002,682.002,507.002,583.002,583.00-2.31%522,000
Apr 8, 20262,637.002,648.002,624.002,644.002,644.000.76%171,500
Apr 7, 20262,657.002,667.002,598.002,624.002,624.00-0.76%176,500
Apr 6, 20262,636.002,666.002,630.002,644.002,644.000.42%133,300
Apr 3, 20262,582.002,636.002,582.002,633.002,633.000.96%94,500
Apr 2, 20262,596.002,638.002,591.002,608.002,608.000.31%142,600
Apr 1, 20262,556.002,607.002,544.002,600.002,600.002.36%134,800
Mar 31, 20262,520.002,555.002,517.002,540.002,540.000.79%162,100
Mar 30, 20262,471.002,525.002,450.002,520.002,520.000.08%172,900
Mar 27, 20262,528.002,529.002,504.002,518.002,518.000.04%149,800
Mar 26, 20262,524.002,525.002,491.002,517.002,517.00-0.28%140,200
Mar 25, 20262,526.002,549.002,522.002,524.002,524.000.36%124,900