Daiichi Life Group, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,667.50
+5.00 (0.30%)
Jun 8, 2026, 3:30 PM JST
Daiichi Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,457.00 | 1,459.50 | 1,416.00 | 1,438.50 | 1,438.50 | -1.74% | 7,859,000 |
| May 7, 2026 | 1,438.00 | 1,472.00 | 1,433.00 | 1,464.00 | 1,464.00 | 2.88% | 10,883,000 |
| May 1, 2026 | 1,419.50 | 1,426.00 | 1,408.50 | 1,423.00 | 1,423.00 | -1.18% | 5,876,800 |
| Apr 30, 2026 | 1,440.50 | 1,441.00 | 1,411.00 | 1,440.00 | 1,440.00 | -0.28% | 10,343,800 |
| Apr 28, 2026 | 1,409.00 | 1,444.00 | 1,395.00 | 1,444.00 | 1,444.00 | 3.25% | 16,390,000 |
| Apr 27, 2026 | 1,386.00 | 1,406.50 | 1,371.00 | 1,398.50 | 1,398.50 | -0.85% | 7,455,500 |
| Apr 24, 2026 | 1,423.00 | 1,424.00 | 1,396.50 | 1,410.50 | 1,410.50 | -0.35% | 5,906,500 |
| Apr 23, 2026 | 1,414.00 | 1,424.50 | 1,391.00 | 1,415.50 | 1,415.50 | -1.50% | 10,780,500 |
| Apr 22, 2026 | 1,437.00 | 1,440.50 | 1,424.00 | 1,437.00 | 1,437.00 | -0.52% | 6,118,500 |
| Apr 21, 2026 | 1,465.00 | 1,467.00 | 1,439.00 | 1,444.50 | 1,444.50 | -0.99% | 6,099,000 |
| Apr 20, 2026 | 1,478.50 | 1,484.00 | 1,446.50 | 1,459.00 | 1,459.00 | -0.03% | 6,089,900 |
| Apr 17, 2026 | 1,492.50 | 1,495.50 | 1,454.00 | 1,459.50 | 1,459.50 | -2.89% | 8,475,400 |
| Apr 16, 2026 | 1,499.00 | 1,516.00 | 1,490.00 | 1,503.00 | 1,503.00 | 1.49% | 6,269,400 |
| Apr 15, 2026 | 1,494.50 | 1,500.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.17% | 6,671,200 |
| Apr 14, 2026 | 1,499.00 | 1,503.00 | 1,476.00 | 1,483.50 | 1,483.50 | 0.61% | 6,928,700 |
| Apr 13, 2026 | 1,464.00 | 1,493.50 | 1,463.00 | 1,474.50 | 1,474.50 | -0.51% | 5,783,700 |
| Apr 10, 2026 | 1,492.00 | 1,502.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.97% | 6,342,300 |
| Apr 9, 2026 | 1,523.50 | 1,530.50 | 1,490.50 | 1,496.50 | 1,496.50 | -2.41% | 8,342,200 |
| Apr 8, 2026 | 1,542.00 | 1,542.00 | 1,505.00 | 1,533.50 | 1,533.50 | 4.04% | 9,485,500 |
| Apr 7, 2026 | 1,466.00 | 1,484.50 | 1,463.00 | 1,474.00 | 1,474.00 | 1.62% | 7,254,000 |
| Apr 6, 2026 | 1,464.00 | 1,467.50 | 1,441.00 | 1,450.50 | 1,450.50 | -1.49% | 5,876,300 |
| Apr 3, 2026 | 1,480.00 | 1,491.50 | 1,463.00 | 1,472.50 | 1,472.50 | 0.20% | 3,924,000 |
| Apr 2, 2026 | 1,500.00 | 1,507.50 | 1,463.50 | 1,469.50 | 1,469.50 | -1.97% | 8,395,800 |
| Apr 1, 2026 | 1,487.00 | 1,507.50 | 1,473.00 | 1,499.00 | 1,499.00 | 5.49% | 10,937,000 |
| Mar 31, 2026 | 1,409.50 | 1,458.00 | 1,401.50 | 1,421.00 | 1,421.00 | 1.07% | 11,601,900 |
| Mar 30, 2026 | 1,389.50 | 1,424.00 | 1,367.50 | 1,406.00 | 1,406.00 | -0.95% | 12,018,900 |
| Mar 27, 2026 | 1,450.00 | 1,460.00 | 1,437.00 | 1,447.50 | 1,419.50 | 0.66% | 12,062,600 |
| Mar 26, 2026 | 1,450.00 | 1,457.50 | 1,413.00 | 1,438.00 | 1,410.18 | -0.83% | 8,449,300 |
| Mar 25, 2026 | 1,445.00 | 1,455.00 | 1,432.50 | 1,450.00 | 1,421.95 | 4.62% | 13,432,500 |
| Mar 24, 2026 | 1,427.00 | 1,427.00 | 1,386.00 | 1,386.00 | 1,359.19 | 2.10% | 11,663,800 |