Daiichi Life Group, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,799.00
-37.50 (-2.04%)
Jul 17, 2026, 3:30 PM JST
Daiichi Life Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,836.00 | 1,848.00 | 1,775.50 | 1,799.00 | 1,799.00 | -2.04% | 13,386,100 |
| Jul 16, 2026 | 1,856.50 | 1,877.00 | 1,835.50 | 1,836.50 | 1,836.50 | -2.52% | 7,076,300 |
| Jul 15, 2026 | 1,911.00 | 1,917.00 | 1,861.50 | 1,884.00 | 1,884.00 | 1.51% | 8,809,800 |
| Jul 14, 2026 | 1,830.00 | 1,856.00 | 1,810.50 | 1,856.00 | 1,856.00 | 1.53% | 10,701,600 |
| Jul 13, 2026 | 1,840.50 | 1,860.50 | 1,828.00 | 1,828.00 | 1,828.00 | -1.77% | 8,565,700 |
| Jul 10, 2026 | 1,883.50 | 1,901.50 | 1,845.00 | 1,861.00 | 1,861.00 | -0.85% | 8,649,400 |
| Jul 9, 2026 | 1,843.50 | 1,877.00 | 1,838.00 | 1,877.00 | 1,877.00 | 0.70% | 6,665,200 |
| Jul 8, 2026 | 1,858.50 | 1,878.00 | 1,850.50 | 1,864.00 | 1,864.00 | 0.24% | 7,633,100 |
| Jul 7, 2026 | 1,885.00 | 1,903.00 | 1,853.50 | 1,859.50 | 1,859.50 | -0.85% | 9,225,000 |
| Jul 6, 2026 | 1,849.00 | 1,882.00 | 1,840.00 | 1,875.50 | 1,875.50 | 1.76% | 7,354,200 |
| Jul 3, 2026 | 1,863.50 | 1,864.50 | 1,819.00 | 1,843.00 | 1,843.00 | 1.01% | 8,334,300 |
| Jul 2, 2026 | 1,819.50 | 1,840.50 | 1,804.00 | 1,824.50 | 1,824.50 | 1.87% | 10,389,700 |
| Jul 1, 2026 | 1,781.00 | 1,813.00 | 1,767.00 | 1,791.00 | 1,791.00 | 0.70% | 9,619,900 |
| Jun 30, 2026 | 1,759.00 | 1,792.50 | 1,743.00 | 1,778.50 | 1,778.50 | 2.27% | 12,767,300 |
| Jun 29, 2026 | 1,732.50 | 1,761.00 | 1,715.00 | 1,739.00 | 1,739.00 | 0.72% | 21,184,300 |
| Jun 26, 2026 | 1,713.00 | 1,737.50 | 1,708.50 | 1,726.50 | 1,726.50 | 1.23% | 8,833,800 |
| Jun 25, 2026 | 1,744.50 | 1,750.00 | 1,688.00 | 1,705.50 | 1,705.50 | -1.30% | 12,949,100 |
| Jun 24, 2026 | 1,794.00 | 1,812.00 | 1,722.50 | 1,728.00 | 1,728.00 | -4.64% | 15,768,300 |
| Jun 23, 2026 | 1,845.00 | 1,860.00 | 1,803.50 | 1,812.00 | 1,812.00 | -1.23% | 8,299,800 |
| Jun 22, 2026 | 1,800.00 | 1,841.50 | 1,790.00 | 1,834.50 | 1,834.50 | 1.10% | 6,096,100 |
| Jun 19, 2026 | 1,812.50 | 1,843.00 | 1,800.00 | 1,814.50 | 1,814.50 | -0.33% | 9,190,700 |
| Jun 18, 2026 | 1,800.00 | 1,823.00 | 1,786.50 | 1,820.50 | 1,820.50 | 1.53% | 10,134,300 |
| Jun 17, 2026 | 1,820.00 | 1,834.00 | 1,788.50 | 1,793.00 | 1,793.00 | 0.20% | 7,912,400 |
| Jun 16, 2026 | 1,770.00 | 1,789.50 | 1,756.50 | 1,789.50 | 1,789.50 | 0.76% | 7,976,800 |
| Jun 15, 2026 | 1,768.00 | 1,816.00 | 1,758.50 | 1,776.00 | 1,776.00 | 1.28% | 9,102,900 |
| Jun 12, 2026 | 1,756.50 | 1,777.00 | 1,734.50 | 1,753.50 | 1,753.50 | 1.33% | 13,913,200 |
| Jun 11, 2026 | 1,727.50 | 1,747.50 | 1,704.00 | 1,730.50 | 1,730.50 | -0.09% | 11,898,400 |
| Jun 10, 2026 | 1,757.00 | 1,787.00 | 1,726.00 | 1,732.00 | 1,732.00 | 1.55% | 11,528,200 |
| Jun 9, 2026 | 1,700.00 | 1,732.00 | 1,677.50 | 1,705.50 | 1,705.50 | 2.28% | 12,909,800 |
| Jun 8, 2026 | 1,628.00 | 1,667.50 | 1,623.00 | 1,667.50 | 1,667.50 | 0.30% | 8,437,200 |
| Jun 5, 2026 | 1,687.50 | 1,714.50 | 1,657.00 | 1,662.50 | 1,662.50 | 0.91% | 7,078,800 |
| Jun 4, 2026 | 1,610.00 | 1,654.00 | 1,606.00 | 1,647.50 | 1,647.50 | -0.15% | 7,555,700 |
| Jun 3, 2026 | 1,628.50 | 1,655.00 | 1,626.50 | 1,650.00 | 1,650.00 | 1.73% | 6,635,000 |
| Jun 2, 2026 | 1,616.50 | 1,626.50 | 1,587.00 | 1,622.00 | 1,622.00 | -0.76% | 8,481,000 |
| Jun 1, 2026 | 1,631.50 | 1,647.50 | 1,619.50 | 1,634.50 | 1,634.50 | -0.09% | 6,837,800 |
| May 29, 2026 | 1,615.00 | 1,648.50 | 1,605.00 | 1,636.00 | 1,636.00 | 0.52% | 15,798,700 |
| May 28, 2026 | 1,650.00 | 1,653.00 | 1,615.00 | 1,627.50 | 1,627.50 | -2.19% | 8,358,500 |
| May 27, 2026 | 1,659.50 | 1,675.00 | 1,648.50 | 1,664.00 | 1,664.00 | -0.45% | 6,468,500 |
| May 26, 2026 | 1,678.00 | 1,682.50 | 1,659.50 | 1,671.50 | 1,671.50 | 0.33% | 6,614,300 |
| May 25, 2026 | 1,645.50 | 1,691.50 | 1,640.00 | 1,666.00 | 1,666.00 | 0.94% | 6,876,300 |
| May 22, 2026 | 1,669.00 | 1,675.50 | 1,625.50 | 1,650.50 | 1,650.50 | -1.11% | 7,082,000 |
| May 21, 2026 | 1,656.00 | 1,695.50 | 1,632.00 | 1,669.00 | 1,669.00 | 0.79% | 8,171,500 |
| May 20, 2026 | 1,669.00 | 1,678.00 | 1,619.00 | 1,656.00 | 1,656.00 | 0.12% | 9,910,000 |
| May 19, 2026 | 1,655.00 | 1,676.00 | 1,594.50 | 1,654.00 | 1,654.00 | 2.41% | 12,716,700 |
| May 18, 2026 | 1,658.00 | 1,670.00 | 1,594.00 | 1,615.00 | 1,615.00 | -0.19% | 12,818,600 |
| May 15, 2026 | 1,500.00 | 1,618.00 | 1,474.00 | 1,618.00 | 1,618.00 | 7.87% | 19,665,600 |
| May 14, 2026 | 1,492.00 | 1,501.50 | 1,479.50 | 1,500.00 | 1,500.00 | -0.13% | 5,398,100 |
| May 13, 2026 | 1,479.00 | 1,510.50 | 1,476.00 | 1,502.00 | 1,502.00 | 1.56% | 5,699,100 |
| May 12, 2026 | 1,488.00 | 1,501.50 | 1,471.50 | 1,479.00 | 1,479.00 | 0.85% | 7,143,700 |
| May 11, 2026 | 1,421.50 | 1,466.50 | 1,421.50 | 1,466.50 | 1,466.50 | 1.95% | 5,386,700 |