Dai-ichi Life Holdings, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,310.00
+15.00 (1.16%)
At close: Dec 19, 2025
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1,148.00 | 1,219.00 | 1,126.50 | 1,219.00 | 1,219.00 | 5.40% | 23,703,500 |
| Nov 13, 2025 | 1,136.00 | 1,166.00 | 1,133.00 | 1,156.50 | 1,156.50 | 2.53% | 15,657,500 |
| Nov 12, 2025 | 1,096.00 | 1,128.50 | 1,094.00 | 1,128.00 | 1,128.00 | 3.63% | 14,597,700 |
| Nov 11, 2025 | 1,100.00 | 1,100.00 | 1,084.00 | 1,088.50 | 1,088.50 | -0.23% | 6,587,200 |
| Nov 10, 2025 | 1,096.00 | 1,096.00 | 1,083.00 | 1,091.00 | 1,091.00 | 0.09% | 6,601,500 |
| Nov 7, 2025 | 1,079.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.32% | 7,304,400 |
| Nov 6, 2025 | 1,074.00 | 1,096.00 | 1,074.00 | 1,093.50 | 1,093.50 | 2.53% | 11,312,400 |
| Nov 5, 2025 | 1,091.00 | 1,097.00 | 1,052.00 | 1,066.50 | 1,066.50 | -1.89% | 11,934,800 |
| Nov 4, 2025 | 1,081.00 | 1,090.00 | 1,065.50 | 1,087.00 | 1,087.00 | 0.18% | 9,649,600 |
| Oct 31, 2025 | 1,090.50 | 1,095.50 | 1,080.00 | 1,085.00 | 1,085.00 | 0.37% | 9,966,700 |
| Oct 30, 2025 | 1,080.00 | 1,087.50 | 1,077.00 | 1,081.00 | 1,081.00 | 0.75% | 29,192,800 |
| Oct 29, 2025 | 1,090.00 | 1,091.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.65% | 9,611,100 |
| Oct 28, 2025 | 1,107.00 | 1,107.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.91% | 9,833,000 |
| Oct 27, 2025 | 1,109.50 | 1,111.50 | 1,101.00 | 1,101.00 | 1,101.00 | 0.59% | 9,895,300 |
| Oct 24, 2025 | 1,102.00 | 1,104.00 | 1,093.00 | 1,094.50 | 1,094.50 | -0.50% | 6,267,800 |
| Oct 23, 2025 | 1,094.00 | 1,101.00 | 1,089.50 | 1,100.00 | 1,100.00 | -0.36% | 7,371,100 |
| Oct 22, 2025 | 1,100.00 | 1,109.50 | 1,096.50 | 1,104.00 | 1,104.00 | -0.14% | 8,153,300 |
| Oct 21, 2025 | 1,111.00 | 1,117.00 | 1,101.50 | 1,105.50 | 1,105.50 | -0.23% | 7,804,600 |
| Oct 20, 2025 | 1,110.00 | 1,110.00 | 1,091.50 | 1,108.00 | 1,108.00 | 2.03% | 9,134,000 |
| 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 |