Daiichi Life Group, Inc. (TYO:8750)
Japan · Delayed Price · Currency is JPY 1,930.50
+35.50 (1.87%)
Sep 17, 2026, 10:45 AM JST
Daiichi Life Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,906.00 | 1,942.00 | 1,903.50 | 1,941.50 | - | 2.45% | 1,935,600 |
| Sep 16, 2026 | 1,912.00 | 1,924.50 | 1,888.00 | 1,895.00 | 1,895.00 | 0.03% | 6,671,000 |
| Sep 15, 2026 | 1,915.00 | 1,919.50 | 1,879.00 | 1,894.50 | 1,894.50 | -1.07% | 9,934,400 |
| Sep 14, 2026 | 1,895.50 | 1,915.00 | 1,881.00 | 1,915.00 | 1,915.00 | 1.70% | 6,919,000 |
| Sep 11, 2026 | 1,810.00 | 1,883.00 | 1,809.50 | 1,883.00 | 1,883.00 | 2.73% | 9,848,700 |
| Sep 10, 2026 | 1,813.50 | 1,833.00 | 1,802.50 | 1,833.00 | 1,833.00 | 1.61% | 7,604,300 |
| Sep 9, 2026 | 1,786.00 | 1,822.00 | 1,783.00 | 1,804.00 | 1,804.00 | -1.02% | 8,970,400 |
| Sep 8, 2026 | 1,847.50 | 1,871.50 | 1,822.50 | 1,822.50 | 1,822.50 | -2.44% | 5,535,800 |
| Sep 7, 2026 | 1,880.00 | 1,895.00 | 1,850.00 | 1,868.00 | 1,868.00 | -0.51% | 6,188,200 |
| Sep 4, 2026 | 1,906.50 | 1,917.00 | 1,870.00 | 1,877.50 | 1,877.50 | -0.32% | 10,026,400 |
| Sep 3, 2026 | 1,886.00 | 1,892.50 | 1,867.00 | 1,883.50 | 1,883.50 | 2.03% | 7,028,500 |
| Sep 2, 2026 | 1,833.00 | 1,871.00 | 1,830.50 | 1,846.00 | 1,846.00 | -1.20% | 9,881,100 |
| Sep 1, 2026 | 1,830.50 | 1,881.50 | 1,825.00 | 1,868.50 | 1,868.50 | 1.63% | 10,155,900 |
| Aug 31, 2026 | 1,830.50 | 1,857.50 | 1,811.00 | 1,838.50 | 1,838.50 | -0.24% | 13,917,900 |
| Aug 28, 2026 | 1,816.00 | 1,857.00 | 1,810.50 | 1,843.00 | 1,843.00 | 1.46% | 8,285,900 |
| Aug 27, 2026 | 1,830.00 | 1,836.50 | 1,812.00 | 1,816.50 | 1,816.50 | -0.44% | 7,733,400 |
| Aug 26, 2026 | 1,825.50 | 1,830.50 | 1,813.00 | 1,824.50 | 1,824.50 | 1.25% | 7,376,300 |
| Aug 25, 2026 | 1,799.00 | 1,810.00 | 1,786.00 | 1,802.00 | 1,802.00 | 1.41% | 6,755,300 |
| Aug 24, 2026 | 1,788.50 | 1,791.50 | 1,770.00 | 1,777.00 | 1,777.00 | -0.64% | 6,498,300 |
| Aug 21, 2026 | 1,755.00 | 1,801.50 | 1,753.00 | 1,788.50 | 1,788.50 | 1.19% | 5,683,900 |
| Aug 20, 2026 | 1,776.00 | 1,782.50 | 1,750.00 | 1,767.50 | 1,767.50 | -0.48% | 9,559,700 |
| Aug 19, 2026 | 1,815.00 | 1,819.00 | 1,768.50 | 1,776.00 | 1,776.00 | -3.56% | 11,091,600 |
| Aug 18, 2026 | 1,839.50 | 1,855.00 | 1,837.50 | 1,841.50 | 1,841.50 | -0.30% | 7,596,900 |
| Aug 17, 2026 | 1,883.00 | 1,883.00 | 1,836.00 | 1,847.00 | 1,847.00 | -1.44% | 9,288,400 |
| Aug 14, 2026 | 1,877.00 | 1,892.50 | 1,858.00 | 1,874.00 | 1,874.00 | -0.53% | 7,652,100 |
| Aug 13, 2026 | 1,885.50 | 1,889.00 | 1,857.50 | 1,884.00 | 1,884.00 | 0.37% | 7,144,200 |
| Aug 12, 2026 | 1,855.00 | 1,879.50 | 1,845.00 | 1,877.00 | 1,877.00 | 2.04% | 9,032,000 |
| Aug 10, 2026 | 1,856.00 | 1,896.00 | 1,827.50 | 1,839.50 | 1,839.50 | -4.81% | 10,643,600 |
| Aug 7, 2026 | 1,946.50 | 1,952.00 | 1,899.00 | 1,932.50 | 1,932.50 | 0.60% | 9,288,000 |
| Aug 6, 2026 | 1,902.00 | 1,928.50 | 1,891.50 | 1,921.00 | 1,921.00 | 0.39% | 7,537,800 |
| Aug 5, 2026 | 1,891.50 | 1,914.50 | 1,880.00 | 1,913.50 | 1,913.50 | 1.73% | 8,195,100 |
| Aug 4, 2026 | 1,875.00 | 1,896.00 | 1,868.50 | 1,881.00 | 1,881.00 | -0.40% | 7,510,700 |
| Aug 3, 2026 | 1,898.00 | 1,900.00 | 1,835.50 | 1,888.50 | 1,888.50 | -1.56% | 9,330,200 |
| Jul 31, 2026 | 1,919.00 | 1,938.00 | 1,892.50 | 1,918.50 | 1,918.50 | 1.08% | 9,008,700 |
| Jul 30, 2026 | 1,878.00 | 1,919.00 | 1,872.00 | 1,898.00 | 1,898.00 | -1.96% | 11,409,000 |
| Jul 29, 2026 | 1,903.50 | 1,940.00 | 1,894.50 | 1,936.00 | 1,936.00 | 1.76% | 12,566,600 |
| Jul 28, 2026 | 1,934.50 | 1,939.00 | 1,894.50 | 1,902.50 | 1,902.50 | -2.88% | 13,645,000 |
| Jul 27, 2026 | 1,940.00 | 1,959.00 | 1,921.50 | 1,959.00 | 1,959.00 | 1.77% | 13,893,300 |
| Jul 24, 2026 | 1,890.00 | 1,925.00 | 1,881.00 | 1,925.00 | 1,925.00 | 1.02% | 10,758,100 |
| Jul 23, 2026 | 1,883.50 | 1,905.50 | 1,877.50 | 1,905.50 | 1,905.50 | 0.45% | 12,536,900 |
| Jul 22, 2026 | 1,875.50 | 1,900.00 | 1,860.00 | 1,897.00 | 1,897.00 | 1.04% | 10,968,100 |
| Jul 21, 2026 | 1,810.50 | 1,877.50 | 1,804.00 | 1,877.50 | 1,877.50 | 4.36% | 11,598,800 |
| 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 |