Daiichi Life Group, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,653.50
+38.50 (2.38%)
May 19, 2026, 11:30 AM JST
Daiichi Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,655.00 | 1,676.00 | 1,594.50 | 1,647.50 | - | 2.01% | 488,800 |
| 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 | -2.87% | 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 |
| Mar 23, 2026 | 1,371.00 | 1,373.00 | 1,343.50 | 1,357.50 | 1,331.24 | -3.04% | 10,356,100 |
| Mar 19, 2026 | 1,426.50 | 1,469.00 | 1,400.00 | 1,400.00 | 1,372.92 | -3.88% | 13,546,600 |
| Mar 18, 2026 | 1,456.00 | 1,469.50 | 1,443.50 | 1,456.50 | 1,428.33 | 1.89% | 8,541,600 |
| Mar 17, 2026 | 1,450.00 | 1,457.00 | 1,419.50 | 1,429.50 | 1,401.85 | 0.78% | 5,209,800 |
| Mar 16, 2026 | 1,426.00 | 1,435.00 | 1,409.00 | 1,418.50 | 1,391.06 | -0.18% | 5,405,100 |
| Mar 13, 2026 | 1,402.00 | 1,440.50 | 1,402.00 | 1,421.00 | 1,393.51 | -0.49% | 9,038,900 |
| Mar 12, 2026 | 1,465.50 | 1,468.50 | 1,407.00 | 1,428.00 | 1,400.38 | -3.02% | 11,329,100 |
| Mar 11, 2026 | 1,510.00 | 1,524.50 | 1,472.50 | 1,472.50 | 1,444.02 | -1.34% | 8,239,300 |
| Mar 10, 2026 | 1,496.50 | 1,512.00 | 1,472.50 | 1,492.50 | 1,463.63 | 1.53% | 8,770,800 |
| Mar 9, 2026 | 1,432.00 | 1,489.00 | 1,430.00 | 1,470.00 | 1,441.56 | -4.55% | 16,344,000 |
| Mar 6, 2026 | 1,520.00 | 1,540.00 | 1,504.50 | 1,540.00 | 1,510.21 | 1.08% | 10,463,700 |
| Mar 5, 2026 | 1,513.50 | 1,559.00 | 1,508.50 | 1,523.50 | 1,494.03 | 4.82% | 14,076,800 |
| Mar 4, 2026 | 1,495.50 | 1,509.50 | 1,434.50 | 1,453.50 | 1,425.38 | -4.12% | 13,531,500 |