Dai-ichi Life Holdings, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,195.50
+11.50 (0.97%)
Sep 26, 2025, 3:30 PM JST
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,191.50 | 1,204.50 | 1,184.50 | 1,195.50 | 1,195.50 | 0.97% | 10,288,000 |
| Sep 25, 2025 | 1,200.00 | 1,204.50 | 1,181.50 | 1,184.00 | 1,184.00 | 0.08% | 8,680,200 |
| Sep 24, 2025 | 1,174.00 | 1,188.00 | 1,173.50 | 1,183.00 | 1,183.00 | - | 7,809,300 |
| Sep 22, 2025 | 1,184.50 | 1,194.50 | 1,180.50 | 1,183.00 | 1,183.00 | - | 5,855,700 |
| Sep 19, 2025 | 1,195.00 | 1,199.50 | 1,179.50 | 1,183.00 | 1,183.00 | -0.71% | 11,187,400 |
| Sep 18, 2025 | 1,199.00 | 1,205.00 | 1,191.50 | 1,191.50 | 1,191.50 | -0.33% | 8,618,300 |
| Sep 17, 2025 | 1,212.00 | 1,218.00 | 1,188.50 | 1,195.50 | 1,195.50 | -2.41% | 9,744,500 |
| Sep 16, 2025 | 1,238.00 | 1,239.00 | 1,224.00 | 1,225.00 | 1,225.00 | -1.17% | 9,744,500 |
| Sep 12, 2025 | 1,232.50 | 1,242.00 | 1,230.50 | 1,239.50 | 1,239.50 | 0.98% | 9,221,100 |
| Sep 11, 2025 | 1,248.50 | 1,249.50 | 1,221.50 | 1,227.50 | 1,227.50 | -1.68% | 9,221,100 |
| Sep 10, 2025 | 1,245.00 | 1,255.00 | 1,242.50 | 1,248.50 | 1,248.50 | -0.28% | 6,699,500 |
| Sep 9, 2025 | 1,247.00 | 1,266.50 | 1,246.00 | 1,252.00 | 1,252.00 | 1.01% | 8,761,700 |
| Sep 8, 2025 | 1,227.50 | 1,245.50 | 1,225.00 | 1,239.50 | 1,239.50 | 1.52% | 6,578,200 |
| Sep 5, 2025 | 1,228.50 | 1,242.00 | 1,220.50 | 1,221.00 | 1,221.00 | 0.04% | 5,599,900 |
| Sep 4, 2025 | 1,215.00 | 1,224.50 | 1,208.50 | 1,220.50 | 1,220.50 | 1.54% | 9,361,500 |
| Sep 3, 2025 | 1,245.00 | 1,250.00 | 1,202.00 | 1,202.00 | 1,202.00 | -4.11% | 11,975,800 |
| Sep 2, 2025 | 1,232.00 | 1,262.50 | 1,232.00 | 1,253.50 | 1,253.50 | 1.83% | 5,491,200 |
| Sep 1, 2025 | 1,227.00 | 1,237.50 | 1,219.50 | 1,231.00 | 1,231.00 | 0.37% | 4,691,900 |
| Aug 29, 2025 | 1,249.00 | 1,250.50 | 1,225.50 | 1,226.50 | 1,226.50 | -1.80% | 7,912,000 |
| 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 |