Dai-ichi Life Holdings, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,086.00
-27.50 (-2.47%)
Oct 17, 2025, 3:30 PM JST
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,087.00 | 1,098.50 | 1,075.00 | 1,086.00 | 1,086.00 | -2.47% | 14,122,700 |
| Oct 16, 2025 | 1,120.00 | 1,126.00 | 1,108.00 | 1,113.50 | 1,113.50 | -0.45% | 7,272,800 |
| Oct 15, 2025 | 1,107.50 | 1,118.50 | 1,101.50 | 1,118.50 | 1,118.50 | 1.68% | 8,480,900 |
| Oct 14, 2025 | 1,100.00 | 1,117.00 | 1,091.00 | 1,100.00 | 1,100.00 | -2.48% | 13,920,500 |
| Oct 10, 2025 | 1,143.50 | 1,146.50 | 1,121.50 | 1,128.00 | 1,128.00 | -1.61% | 10,387,700 |
| Oct 9, 2025 | 1,150.00 | 1,159.00 | 1,137.00 | 1,146.50 | 1,146.50 | 0.26% | 8,271,800 |
| Oct 8, 2025 | 1,148.50 | 1,160.50 | 1,136.00 | 1,143.50 | 1,143.50 | 0.79% | 10,511,000 |
| Oct 7, 2025 | 1,135.00 | 1,158.00 | 1,129.00 | 1,134.50 | 1,134.50 | 0.22% | 9,870,800 |
| Oct 6, 2025 | 1,134.50 | 1,135.50 | 1,107.00 | 1,132.00 | 1,132.00 | 2.26% | 15,798,200 |
| Oct 3, 2025 | 1,109.00 | 1,117.00 | 1,103.50 | 1,107.00 | 1,107.00 | -0.05% | 6,632,700 |
| Oct 2, 2025 | 1,110.00 | 1,119.00 | 1,103.00 | 1,107.50 | 1,107.50 | -1.34% | 10,683,200 |
| Oct 1, 2025 | 1,149.00 | 1,150.50 | 1,120.00 | 1,122.50 | 1,122.50 | -3.73% | 12,549,500 |
| Sep 30, 2025 | 1,150.50 | 1,171.50 | 1,146.50 | 1,166.00 | 1,166.00 | 0.91% | 9,679,900 |
| Sep 29, 2025 | 1,173.50 | 1,174.00 | 1,152.50 | 1,155.50 | 1,155.50 | -3.35% | 8,399,400 |
| Sep 26, 2025 | 1,191.50 | 1,204.50 | 1,184.50 | 1,195.50 | 1,171.50 | 0.97% | 10,288,000 |
| Sep 25, 2025 | 1,200.00 | 1,204.50 | 1,181.50 | 1,184.00 | 1,160.23 | 0.08% | 8,680,200 |
| Sep 24, 2025 | 1,174.00 | 1,188.00 | 1,173.50 | 1,183.00 | 1,159.25 | - | 7,809,300 |
| Sep 22, 2025 | 1,184.50 | 1,194.50 | 1,180.50 | 1,183.00 | 1,159.25 | - | 5,855,700 |
| Sep 19, 2025 | 1,195.00 | 1,199.50 | 1,179.50 | 1,183.00 | 1,159.25 | -0.71% | 11,187,400 |
| Sep 18, 2025 | 1,199.00 | 1,205.00 | 1,191.50 | 1,191.50 | 1,167.58 | -0.33% | 8,618,300 |
| Sep 17, 2025 | 1,212.00 | 1,218.00 | 1,188.50 | 1,195.50 | 1,171.50 | -2.41% | 9,744,500 |
| Sep 16, 2025 | 1,238.00 | 1,239.00 | 1,224.00 | 1,225.00 | 1,200.41 | -1.17% | 9,744,500 |
| Sep 12, 2025 | 1,232.50 | 1,242.00 | 1,230.50 | 1,239.50 | 1,214.62 | 0.98% | 9,221,100 |
| Sep 11, 2025 | 1,248.50 | 1,249.50 | 1,221.50 | 1,227.50 | 1,202.86 | -1.68% | 9,221,100 |
| Sep 10, 2025 | 1,245.00 | 1,255.00 | 1,242.50 | 1,248.50 | 1,223.44 | -0.28% | 6,699,500 |
| Sep 9, 2025 | 1,247.00 | 1,266.50 | 1,246.00 | 1,252.00 | 1,226.87 | 1.01% | 8,761,700 |
| Sep 8, 2025 | 1,227.50 | 1,245.50 | 1,225.00 | 1,239.50 | 1,214.62 | 1.52% | 6,578,200 |
| Sep 5, 2025 | 1,228.50 | 1,242.00 | 1,220.50 | 1,221.00 | 1,196.49 | 0.04% | 5,599,900 |
| Sep 4, 2025 | 1,215.00 | 1,224.50 | 1,208.50 | 1,220.50 | 1,196.00 | 1.54% | 9,361,500 |
| Sep 3, 2025 | 1,245.00 | 1,250.00 | 1,202.00 | 1,202.00 | 1,177.87 | -4.11% | 11,975,800 |
| Sep 2, 2025 | 1,232.00 | 1,262.50 | 1,232.00 | 1,253.50 | 1,228.34 | 1.83% | 5,491,200 |
| Sep 1, 2025 | 1,227.00 | 1,237.50 | 1,219.50 | 1,231.00 | 1,206.28 | 0.37% | 4,691,900 |
| Aug 29, 2025 | 1,249.00 | 1,250.50 | 1,225.50 | 1,226.50 | 1,201.87 | -1.80% | 7,912,000 |
| Aug 28, 2025 | 1,237.50 | 1,251.50 | 1,236.00 | 1,249.00 | 1,223.92 | 0.73% | 8,032,600 |
| Aug 27, 2025 | 1,254.00 | 1,257.00 | 1,233.50 | 1,240.00 | 1,215.10 | -1.23% | 8,958,400 |
| Aug 26, 2025 | 1,277.50 | 1,285.00 | 1,255.50 | 1,255.50 | 1,230.29 | -1.14% | 11,879,200 |
| Aug 25, 2025 | 1,277.00 | 1,287.50 | 1,267.00 | 1,270.00 | 1,244.50 | -0.35% | 6,193,200 |
| Aug 22, 2025 | 1,258.00 | 1,291.00 | 1,257.00 | 1,274.50 | 1,248.91 | 2.87% | 9,965,700 |
| Aug 21, 2025 | 1,245.00 | 1,256.50 | 1,235.50 | 1,239.00 | 1,214.12 | -0.48% | 5,678,700 |
| Aug 20, 2025 | 1,248.00 | 1,253.50 | 1,233.50 | 1,245.00 | 1,220.00 | 0.93% | 6,570,400 |
| Aug 19, 2025 | 1,243.50 | 1,248.00 | 1,232.00 | 1,233.50 | 1,208.73 | -0.92% | 6,790,800 |
| Aug 18, 2025 | 1,259.00 | 1,262.00 | 1,240.50 | 1,245.00 | 1,220.00 | -1.11% | 6,532,000 |
| Aug 15, 2025 | 1,216.50 | 1,267.50 | 1,214.00 | 1,259.00 | 1,233.72 | 3.79% | 9,297,700 |
| Aug 14, 2025 | 1,208.00 | 1,219.00 | 1,201.00 | 1,213.00 | 1,188.64 | -0.66% | 6,415,100 |
| Aug 13, 2025 | 1,212.00 | 1,231.00 | 1,209.00 | 1,221.00 | 1,196.48 | 1.75% | 8,752,900 |
| Aug 12, 2025 | 1,204.00 | 1,213.50 | 1,180.50 | 1,200.00 | 1,175.90 | -0.87% | 14,361,600 |
| Aug 8, 2025 | 1,235.50 | 1,254.00 | 1,188.00 | 1,210.50 | 1,186.19 | -2.02% | 15,494,000 |
| Aug 7, 2025 | 1,220.00 | 1,241.00 | 1,216.00 | 1,235.50 | 1,210.69 | 1.85% | 6,689,200 |
| Aug 6, 2025 | 1,189.50 | 1,217.00 | 1,186.50 | 1,213.00 | 1,188.64 | 1.98% | 6,246,300 |
| Aug 5, 2025 | 1,183.00 | 1,199.00 | 1,179.00 | 1,189.50 | 1,165.61 | 0.85% | 6,934,500 |