Skip to main content
logo
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,525.00
+20.00 (0.80%)
May 19, 2026, 11:30 AM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 20262,507.002,515.002,485.002,515.002,515.002.03%108,400
Mar 23, 20262,471.002,473.002,449.002,465.002,465.00-1.71%150,800
Mar 19, 20262,519.002,548.002,507.002,508.002,508.00-2.03%183,100
Mar 18, 20262,525.002,560.002,519.002,560.002,560.001.63%111,400
Mar 17, 20262,497.002,521.002,497.002,519.002,519.001.45%105,600
Mar 16, 20262,484.002,498.002,468.002,483.002,483.00-110,900
Mar 13, 20262,452.002,497.002,452.002,483.002,483.000.36%165,700
Mar 12, 20262,494.002,495.002,466.002,474.002,474.00-1.67%169,500
Mar 11, 20262,544.002,544.002,506.002,516.002,516.00-0.04%191,800
Mar 10, 20262,513.002,532.002,491.002,517.002,517.001.17%143,500
Mar 9, 20262,440.002,490.002,418.002,488.002,488.00-0.88%227,800
Mar 6, 20262,500.002,520.002,485.002,510.002,510.00-0.83%161,600
Mar 5, 20262,552.002,558.002,524.002,531.002,531.000.72%196,400
Mar 4, 20262,530.002,538.002,480.002,513.002,513.00-2.29%225,800
Mar 3, 20262,619.002,619.002,563.002,572.002,572.00-3.05%230,100