Dai-ichi Life Holdings, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,249.00
+9.00 (0.73%)
Aug 28, 2025, 3:30 PM JST
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,237.50 | 1,251.50 | 1,236.00 | 1,249.00 | 1,249.00 | 0.73% | 8,032,600 |
| Aug 27, 2025 | 1,254.00 | 1,257.00 | 1,233.50 | 1,240.00 | 1,240.00 | -1.23% | 8,958,400 |
| Aug 26, 2025 | 1,277.50 | 1,285.00 | 1,255.50 | 1,255.50 | 1,255.50 | -1.14% | 11,879,200 |
| Aug 25, 2025 | 1,277.00 | 1,287.50 | 1,267.00 | 1,270.00 | 1,270.00 | -0.35% | 6,193,200 |
| Aug 22, 2025 | 1,258.00 | 1,291.00 | 1,257.00 | 1,274.50 | 1,274.50 | 2.87% | 9,965,700 |
| Aug 21, 2025 | 1,245.00 | 1,256.50 | 1,235.50 | 1,239.00 | 1,239.00 | -0.48% | 5,678,700 |
| Aug 20, 2025 | 1,248.00 | 1,253.50 | 1,233.50 | 1,245.00 | 1,245.00 | 0.93% | 6,570,400 |
| Aug 19, 2025 | 1,243.50 | 1,248.00 | 1,232.00 | 1,233.50 | 1,233.50 | -0.92% | 6,790,800 |
| Aug 18, 2025 | 1,259.00 | 1,262.00 | 1,240.50 | 1,245.00 | 1,245.00 | -1.11% | 6,532,000 |
| Aug 15, 2025 | 1,216.50 | 1,267.50 | 1,214.00 | 1,259.00 | 1,259.00 | 3.79% | 9,297,700 |
| Aug 14, 2025 | 1,208.00 | 1,219.00 | 1,201.00 | 1,213.00 | 1,213.00 | -0.66% | 6,415,100 |
| Aug 13, 2025 | 1,212.00 | 1,231.00 | 1,209.00 | 1,221.00 | 1,221.00 | 1.75% | 8,752,900 |
| Aug 12, 2025 | 1,204.00 | 1,213.50 | 1,180.50 | 1,200.00 | 1,200.00 | -0.87% | 14,361,600 |
| Aug 8, 2025 | 1,235.50 | 1,254.00 | 1,188.00 | 1,210.50 | 1,210.50 | -2.02% | 15,494,000 |
| Aug 7, 2025 | 1,220.00 | 1,241.00 | 1,216.00 | 1,235.50 | 1,235.50 | 1.85% | 6,689,200 |
| Aug 6, 2025 | 1,189.50 | 1,217.00 | 1,186.50 | 1,213.00 | 1,213.00 | 1.98% | 6,246,300 |
| Aug 5, 2025 | 1,183.00 | 1,199.00 | 1,179.00 | 1,189.50 | 1,189.50 | 0.85% | 6,934,500 |
| Aug 4, 2025 | 1,163.00 | 1,179.50 | 1,161.00 | 1,179.50 | 1,179.50 | -2.80% | 7,869,700 |
| Aug 1, 2025 | 1,205.50 | 1,223.00 | 1,201.00 | 1,213.50 | 1,213.50 | 0.83% | 7,611,600 |
| Jul 31, 2025 | 1,185.50 | 1,206.50 | 1,184.50 | 1,203.50 | 1,203.50 | 1.69% | 8,852,600 |
| Jul 30, 2025 | 1,169.00 | 1,188.50 | 1,168.50 | 1,183.50 | 1,183.50 | 0.77% | 6,033,300 |
| Jul 29, 2025 | 1,164.50 | 1,176.50 | 1,158.50 | 1,174.50 | 1,174.50 | -0.04% | 4,895,200 |
| Jul 28, 2025 | 1,192.00 | 1,194.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.09% | 4,872,900 |
| Jul 25, 2025 | 1,176.50 | 1,191.00 | 1,175.50 | 1,188.00 | 1,188.00 | -0.25% | 5,350,200 |
| Jul 24, 2025 | 1,190.00 | 1,200.00 | 1,184.50 | 1,191.00 | 1,191.00 | 1.19% | 8,748,100 |
| Jul 23, 2025 | 1,145.50 | 1,188.00 | 1,138.50 | 1,177.00 | 1,177.00 | 4.72% | 15,134,800 |
| Jul 22, 2025 | 1,127.00 | 1,132.00 | 1,111.50 | 1,124.00 | 1,124.00 | -0.18% | 5,925,900 |
| Jul 18, 2025 | 1,123.50 | 1,130.00 | 1,118.00 | 1,126.00 | 1,126.00 | 1.03% | 6,220,400 |
| Jul 17, 2025 | 1,105.00 | 1,121.00 | 1,103.00 | 1,114.50 | 1,114.50 | 0.50% | 6,973,500 |
| Jul 16, 2025 | 1,124.00 | 1,128.50 | 1,104.50 | 1,109.00 | 1,109.00 | -1.51% | 6,215,900 |
| Jul 15, 2025 | 1,106.50 | 1,128.00 | 1,101.50 | 1,126.00 | 1,126.00 | 2.22% | 10,475,800 |
| Jul 14, 2025 | 1,087.50 | 1,108.00 | 1,085.00 | 1,101.50 | 1,101.50 | 0.27% | 6,338,600 |
| Jul 11, 2025 | 1,075.00 | 1,107.50 | 1,074.50 | 1,098.50 | 1,098.50 | 1.71% | 9,479,500 |
| Jul 10, 2025 | 1,072.00 | 1,082.00 | 1,066.50 | 1,080.00 | 1,080.00 | 0.70% | 10,795,500 |
| Jul 9, 2025 | 1,080.00 | 1,080.50 | 1,065.50 | 1,072.50 | 1,072.50 | 1.13% | 8,756,200 |
| Jul 8, 2025 | 1,062.00 | 1,065.00 | 1,058.00 | 1,060.50 | 1,060.50 | -1.30% | 10,078,400 |
| Jul 7, 2025 | 1,090.00 | 1,094.00 | 1,074.50 | 1,074.50 | 1,074.50 | -1.56% | 4,993,500 |
| Jul 4, 2025 | 1,096.00 | 1,100.50 | 1,088.50 | 1,091.50 | 1,091.50 | -0.18% | 4,785,600 |
| Jul 3, 2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,093.50 | 1,093.50 | 0.37% | 5,503,000 |
| Jul 2, 2025 | 1,080.00 | 1,095.00 | 1,077.50 | 1,089.50 | 1,089.50 | -0.14% | 6,523,800 |
| Jul 1, 2025 | 1,088.00 | 1,093.50 | 1,070.00 | 1,091.00 | 1,091.00 | -0.46% | 7,067,300 |
| Jun 30, 2025 | 1,095.00 | 1,107.00 | 1,089.50 | 1,096.00 | 1,096.00 | 1.11% | 8,995,800 |
| Jun 27, 2025 | 1,087.00 | 1,097.50 | 1,083.00 | 1,084.00 | 1,084.00 | 0.09% | 8,501,100 |
| Jun 26, 2025 | 1,066.50 | 1,083.00 | 1,063.50 | 1,083.00 | 1,083.00 | 1.59% | 8,352,500 |
| Jun 25, 2025 | 1,082.00 | 1,084.00 | 1,057.50 | 1,066.00 | 1,066.00 | -1.16% | 9,011,600 |
| Jun 24, 2025 | 1,086.00 | 1,090.50 | 1,074.50 | 1,078.50 | 1,078.50 | 0.79% | 5,227,100 |
| Jun 23, 2025 | 1,065.00 | 1,075.00 | 1,061.50 | 1,070.00 | 1,070.00 | -0.19% | 8,074,900 |
| Jun 20, 2025 | 1,080.50 | 1,084.50 | 1,072.00 | 1,072.00 | 1,072.00 | -1.24% | 10,445,100 |
| Jun 19, 2025 | 1,094.00 | 1,095.00 | 1,077.50 | 1,085.50 | 1,085.50 | -0.78% | 4,896,400 |
| Jun 18, 2025 | 1,072.00 | 1,097.00 | 1,068.50 | 1,094.00 | 1,094.00 | 1.48% | 8,137,200 |