Dai-ichi Life Holdings, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,352.50
+5.50 (0.41%)
At close: Jan 30, 2026
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,360.00 | 1,366.00 | 1,345.00 | 1,352.50 | 1,352.50 | 0.41% | 10,007,200 |
| Jan 29, 2026 | 1,311.50 | 1,350.50 | 1,306.00 | 1,347.00 | 1,347.00 | 2.36% | 8,768,900 |
| Jan 28, 2026 | 1,302.50 | 1,320.00 | 1,302.50 | 1,316.00 | 1,316.00 | -0.98% | 10,138,200 |
| Jan 27, 2026 | 1,313.00 | 1,329.00 | 1,301.00 | 1,329.00 | 1,329.00 | -0.15% | 8,633,700 |
| Jan 26, 2026 | 1,335.50 | 1,340.00 | 1,320.00 | 1,331.00 | 1,331.00 | -1.63% | 11,463,000 |
| Jan 23, 2026 | 1,351.00 | 1,361.00 | 1,337.00 | 1,353.00 | 1,353.00 | 1.27% | 6,324,500 |
| Jan 22, 2026 | 1,355.00 | 1,361.50 | 1,336.00 | 1,336.00 | 1,336.00 | -0.82% | 8,183,000 |
| Jan 21, 2026 | 1,380.00 | 1,385.50 | 1,344.50 | 1,347.00 | 1,347.00 | -3.85% | 10,899,700 |
| Jan 20, 2026 | 1,402.50 | 1,417.50 | 1,397.00 | 1,401.00 | 1,401.00 | -0.43% | 7,302,800 |
| Jan 19, 2026 | 1,406.00 | 1,415.00 | 1,383.50 | 1,407.00 | 1,407.00 | -0.50% | 5,971,700 |
| Jan 16, 2026 | 1,404.50 | 1,421.00 | 1,400.50 | 1,414.00 | 1,414.00 | 0.96% | 6,753,800 |
| Jan 15, 2026 | 1,405.00 | 1,413.50 | 1,399.00 | 1,400.50 | 1,400.50 | -0.74% | 9,490,000 |
| Jan 14, 2026 | 1,381.00 | 1,411.00 | 1,374.00 | 1,411.00 | 1,411.00 | 1.99% | 8,788,200 |
| Jan 13, 2026 | 1,394.00 | 1,399.00 | 1,374.50 | 1,383.50 | 1,383.50 | 1.13% | 8,100,600 |
| Jan 9, 2026 | 1,362.50 | 1,378.50 | 1,362.50 | 1,368.00 | 1,368.00 | 0.55% | 5,955,600 |
| Jan 8, 2026 | 1,361.00 | 1,369.00 | 1,353.50 | 1,360.50 | 1,360.50 | -0.04% | 6,202,800 |
| Jan 7, 2026 | 1,355.50 | 1,369.00 | 1,352.00 | 1,361.00 | 1,361.00 | -1.27% | 7,677,700 |
| Jan 6, 2026 | 1,356.00 | 1,388.00 | 1,354.00 | 1,378.50 | 1,378.50 | 3.34% | 8,624,600 |
| Jan 5, 2026 | 1,311.00 | 1,341.00 | 1,310.50 | 1,334.00 | 1,334.00 | 2.34% | 9,002,800 |
| Dec 30, 2025 | 1,314.50 | 1,316.50 | 1,301.50 | 1,303.50 | 1,303.50 | -0.95% | 6,137,400 |
| Dec 29, 2025 | 1,297.50 | 1,317.50 | 1,291.00 | 1,316.00 | 1,316.00 | 1.54% | 6,186,700 |
| Dec 26, 2025 | 1,296.00 | 1,301.00 | 1,286.50 | 1,296.00 | 1,296.00 | -0.12% | 4,370,800 |
| Dec 25, 2025 | 1,310.00 | 1,311.00 | 1,295.00 | 1,297.50 | 1,297.50 | -0.57% | 2,476,500 |
| Dec 24, 2025 | 1,315.00 | 1,317.50 | 1,293.50 | 1,305.00 | 1,305.00 | -1.10% | 5,605,100 |
| Dec 23, 2025 | 1,301.50 | 1,326.50 | 1,301.50 | 1,319.50 | 1,319.50 | 1.66% | 6,446,100 |
| Dec 22, 2025 | 1,331.00 | 1,338.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.92% | 7,437,700 |
| Dec 19, 2025 | 1,308.50 | 1,324.00 | 1,302.50 | 1,310.00 | 1,310.00 | 1.16% | 15,613,300 |
| Dec 18, 2025 | 1,308.50 | 1,324.50 | 1,295.00 | 1,295.00 | 1,295.00 | -0.42% | 10,995,600 |
| Dec 17, 2025 | 1,276.50 | 1,302.00 | 1,274.00 | 1,300.50 | 1,300.50 | 2.00% | 9,440,700 |
| Dec 16, 2025 | 1,294.00 | 1,294.50 | 1,275.00 | 1,275.00 | 1,275.00 | -1.51% | 10,306,300 |
| Dec 15, 2025 | 1,299.00 | 1,299.50 | 1,276.50 | 1,294.50 | 1,294.50 | 1.57% | 9,741,700 |
| Dec 12, 2025 | 1,265.00 | 1,281.50 | 1,257.50 | 1,274.50 | 1,274.50 | 2.62% | 10,049,000 |
| Dec 11, 2025 | 1,240.00 | 1,255.00 | 1,233.00 | 1,242.00 | 1,242.00 | 1.80% | 9,343,900 |
| Dec 10, 2025 | 1,232.50 | 1,235.00 | 1,213.00 | 1,220.00 | 1,220.00 | -0.97% | 8,170,500 |
| Dec 9, 2025 | 1,237.00 | 1,246.50 | 1,230.50 | 1,232.00 | 1,232.00 | -0.04% | 6,532,400 |
| Dec 8, 2025 | 1,221.00 | 1,238.00 | 1,211.50 | 1,232.50 | 1,232.50 | 0.94% | 7,656,300 |
| Dec 5, 2025 | 1,208.00 | 1,221.00 | 1,199.50 | 1,221.00 | 1,221.00 | 0.12% | 8,131,100 |
| Dec 4, 2025 | 1,226.00 | 1,235.50 | 1,217.00 | 1,219.50 | 1,219.50 | -0.53% | 12,450,400 |
| Dec 3, 2025 | 1,232.00 | 1,244.00 | 1,214.00 | 1,226.00 | 1,226.00 | 0.78% | 13,275,300 |
| Dec 2, 2025 | 1,225.00 | 1,231.50 | 1,213.00 | 1,216.50 | 1,216.50 | 1.16% | 12,255,400 |
| Dec 1, 2025 | 1,221.50 | 1,222.50 | 1,201.50 | 1,202.50 | 1,202.50 | -1.31% | 10,390,400 |
| Nov 28, 2025 | 1,231.00 | 1,239.00 | 1,218.00 | 1,218.50 | 1,218.50 | -0.69% | 7,249,500 |
| Nov 27, 2025 | 1,230.00 | 1,238.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.41% | 5,817,500 |
| Nov 26, 2025 | 1,188.00 | 1,228.50 | 1,187.00 | 1,222.00 | 1,222.00 | 3.08% | 11,031,200 |
| Nov 25, 2025 | 1,231.00 | 1,236.00 | 1,181.00 | 1,185.50 | 1,185.50 | -4.12% | 16,544,800 |
| Nov 21, 2025 | 1,210.00 | 1,248.50 | 1,205.50 | 1,236.50 | 1,236.50 | -0.04% | 42,524,100 |
| Nov 20, 2025 | 1,225.00 | 1,258.00 | 1,221.00 | 1,237.00 | 1,237.00 | 1.85% | 13,218,600 |
| Nov 19, 2025 | 1,226.00 | 1,229.50 | 1,193.00 | 1,214.50 | 1,214.50 | -0.49% | 13,109,000 |
| Nov 18, 2025 | 1,259.00 | 1,278.50 | 1,220.50 | 1,220.50 | 1,220.50 | -1.73% | 14,516,100 |
| Nov 17, 2025 | 1,235.00 | 1,258.50 | 1,221.50 | 1,242.00 | 1,242.00 | 1.89% | 19,751,300 |