LIFEDRINK COMPANY INC. 2585
TSE · Japan · Consumer Non-Durables
¥1,325.00-5.00 (-0.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,325.00 | -0.38% | ¥1,320.00 | ¥1,337.00 | ¥1,310.00 | 272.20K |
| 2026-10-01 | ¥1,330.00 | +0.23% | ¥1,297.00 | ¥1,339.00 | ¥1,279.00 | 594.50K |
| 2026-09-30 | ¥1,327.00 | +5.48% | ¥1,260.00 | ¥1,340.00 | ¥1,255.00 | 715.50K |
| 2026-09-29 | ¥1,258.00 | -2.25% | ¥1,270.00 | ¥1,270.00 | ¥1,236.00 | 648.40K |
| 2026-09-28 | ¥1,287.00 | -1.91% | ¥1,328.00 | ¥1,328.00 | ¥1,278.00 | 420.30K |
| 2026-09-25 | ¥1,312.00 | -0.46% | ¥1,343.00 | ¥1,347.00 | ¥1,307.00 | 413.70K |
| 2026-09-24 | ¥1,318.00 | -1.72% | ¥1,311.00 | ¥1,352.00 | ¥1,305.00 | 715.30K |
| 2026-09-18 | ¥1,341.00 | -2.90% | ¥1,351.00 | ¥1,352.00 | ¥1,307.00 | 970.50K |
| 2026-09-17 | ¥1,381.00 | +3.68% | ¥1,349.00 | ¥1,390.00 | ¥1,342.00 | 497.10K |
| 2026-09-16 | ¥1,332.00 | -3.83% | ¥1,366.00 | ¥1,375.00 | ¥1,322.00 | 482.80K |
| 2026-09-15 | ¥1,385.00 | -0.29% | ¥1,419.00 | ¥1,424.00 | ¥1,371.00 | 407.40K |
| 2026-09-14 | ¥1,389.00 | +3.12% | ¥1,346.00 | ¥1,395.00 | ¥1,341.00 | 587.60K |
| 2026-09-11 | ¥1,347.00 | -2.74% | ¥1,355.00 | ¥1,371.00 | ¥1,338.00 | 608.50K |
| 2026-09-10 | ¥1,385.00 | -3.69% | ¥1,414.00 | ¥1,415.00 | ¥1,373.00 | 1.01M |
| 2026-09-09 | ¥1,438.00 | -3.55% | ¥1,466.00 | ¥1,489.00 | ¥1,422.00 | 565.60K |
| 2026-09-08 | ¥1,491.00 | -0.93% | ¥1,545.00 | ¥1,559.00 | ¥1,471.00 | 645.10K |
| 2026-09-07 | ¥1,505.00 | -2.34% | ¥1,522.00 | ¥1,576.00 | ¥1,488.00 | 523.80K |
| 2026-09-04 | ¥1,541.00 | +2.12% | ¥1,510.00 | ¥1,547.00 | ¥1,476.00 | 631.20K |
| 2026-09-03 | ¥1,509.00 | +0.47% | ¥1,512.00 | ¥1,537.00 | ¥1,497.00 | 575.40K |
| 2026-09-02 | ¥1,502.00 | -4.63% | ¥1,535.00 | ¥1,536.00 | ¥1,484.00 | 854.60K |
| 2026-09-01 | ¥1,575.00 | +1.48% | ¥1,592.00 | ¥1,622.00 | ¥1,571.00 | 551.70K |
| 2026-08-31 | ¥1,552.00 | -1.15% | ¥1,555.00 | ¥1,591.00 | ¥1,543.00 | 434.30K |
| 2026-08-28 | ¥1,570.00 | +1.42% | ¥1,540.00 | ¥1,594.00 | ¥1,532.00 | 452.60K |
| 2026-08-27 | ¥1,548.00 | -3.49% | ¥1,576.00 | ¥1,606.00 | ¥1,546.00 | 707.60K |
| 2026-08-26 | ¥1,604.00 | -2.79% | ¥1,649.00 | ¥1,673.00 | ¥1,595.00 | 533.80K |
| 2026-08-25 | ¥1,650.00 | +3.38% | ¥1,609.00 | ¥1,672.00 | ¥1,588.00 | 591.70K |
| 2026-08-24 | ¥1,596.00 | -0.37% | ¥1,630.00 | ¥1,647.00 | ¥1,593.00 | 516.20K |
| 2026-08-21 | ¥1,602.00 | -1.60% | ¥1,616.00 | ¥1,643.00 | ¥1,580.00 | 659.80K |
| 2026-08-20 | ¥1,628.00 | +1.69% | ¥1,609.00 | ¥1,647.00 | ¥1,578.00 | 493.00K |
| 2026-08-19 | ¥1,601.00 | -3.44% | ¥1,690.00 | ¥1,707.00 | ¥1,585.00 | 1.07M |
| 2026-08-18 | ¥1,658.00 | -1.07% | ¥1,692.00 | ¥1,708.00 | ¥1,631.00 | 867.90K |
| 2026-08-17 | ¥1,676.00 | -6.21% | ¥1,847.00 | ¥1,896.00 | ¥1,669.00 | 2.13M |
| 2026-08-14 | ¥1,787.00 | +20.17% | ¥1,717.00 | ¥1,787.00 | ¥1,707.00 | 2.32M |
| 2026-08-13 | ¥1,487.00 | -1.72% | ¥1,494.00 | ¥1,520.00 | ¥1,480.00 | 687.20K |
| 2026-08-12 | ¥1,513.00 | -0.07% | ¥1,527.00 | ¥1,561.00 | ¥1,494.00 | 623.30K |
| 2026-08-10 | ¥1,514.00 | +0.07% | ¥1,498.00 | ¥1,528.00 | ¥1,465.00 | 329.60K |
| 2026-08-07 | ¥1,513.00 | +0.53% | ¥1,497.00 | ¥1,515.00 | ¥1,477.00 | 315.80K |
| 2026-08-06 | ¥1,505.00 | +2.73% | ¥1,486.00 | ¥1,516.00 | ¥1,455.00 | 394.30K |
| 2026-08-05 | ¥1,465.00 | +1.10% | ¥1,425.00 | ¥1,477.00 | ¥1,413.00 | 526.80K |
| 2026-08-04 | ¥1,449.00 | +0.84% | ¥1,445.00 | ¥1,462.00 | ¥1,431.00 | 289.20K |
| 2026-08-03 | ¥1,437.00 | -0.62% | ¥1,421.00 | ¥1,444.00 | ¥1,408.00 | 484.50K |
| 2026-07-31 | ¥1,446.00 | -3.21% | ¥1,468.00 | ¥1,493.00 | ¥1,439.00 | 624.40K |
| 2026-07-30 | ¥1,494.00 | -0.86% | ¥1,515.00 | ¥1,520.00 | ¥1,472.00 | 512.20K |
| 2026-07-29 | ¥1,507.00 | +1.28% | ¥1,495.00 | ¥1,548.00 | ¥1,443.00 | 897.40K |
| 2026-07-28 | ¥1,488.00 | +1.43% | ¥1,480.00 | ¥1,506.00 | ¥1,445.00 | 424.20K |
| 2026-07-27 | ¥1,467.00 | +4.41% | ¥1,415.00 | ¥1,483.00 | ¥1,390.00 | 588.50K |
| 2026-07-24 | ¥1,405.00 | -2.90% | ¥1,403.00 | ¥1,419.00 | ¥1,388.00 | 509.80K |
| 2026-07-23 | ¥1,447.00 | +0.56% | ¥1,450.00 | ¥1,450.00 | ¥1,410.00 | 475.20K |
| 2026-07-22 | ¥1,439.00 | -0.62% | ¥1,418.00 | ¥1,458.00 | ¥1,411.00 | 425.50K |
| 2026-07-21 | ¥1,448.00 | +2.12% | ¥1,416.00 | ¥1,470.00 | ¥1,410.00 | 482.00K |
| 2026-07-17 | ¥1,418.00 | -1.32% | ¥1,420.00 | ¥1,449.00 | ¥1,405.00 | 484.70K |
| 2026-07-16 | ¥1,437.00 | -3.88% | ¥1,471.00 | ¥1,505.00 | ¥1,425.00 | 843.90K |
| 2026-07-15 | ¥1,495.00 | 0.00% | ¥1,500.00 | ¥1,505.00 | ¥1,460.00 | 389.50K |
| 2026-07-14 | ¥1,495.00 | +3.03% | ¥1,424.00 | ¥1,508.00 | ¥1,405.00 | 696.70K |
| 2026-07-13 | ¥1,451.00 | -2.62% | ¥1,502.00 | ¥1,524.00 | ¥1,442.00 | 595.20K |
| 2026-07-10 | ¥1,490.00 | -2.74% | ¥1,532.00 | ¥1,532.00 | ¥1,489.00 | 670.20K |
| 2026-07-09 | ¥1,532.00 | -3.04% | ¥1,550.00 | ¥1,562.00 | ¥1,490.00 | 629.00K |
| 2026-07-08 | ¥1,580.00 | -2.83% | ¥1,615.00 | ¥1,624.00 | ¥1,561.00 | 400.90K |
| 2026-07-07 | ¥1,626.00 | +2.85% | ¥1,580.00 | ¥1,656.00 | ¥1,556.00 | 592.20K |
| 2026-07-06 | ¥1,581.00 | +2.40% | ¥1,555.00 | ¥1,607.00 | ¥1,548.00 | 399.00K |
| 2026-07-03 | ¥1,544.00 | +1.38% | ¥1,523.00 | ¥1,554.00 | ¥1,511.00 | 331.10K |
| 2026-07-02 | ¥1,523.00 | +2.49% | ¥1,520.00 | ¥1,550.00 | ¥1,503.00 | 571.00K |
| 2026-07-01 | ¥1,486.00 | -9.78% | ¥1,608.00 | ¥1,608.00 | ¥1,454.00 | 1.22M |
| 2026-06-30 | ¥1,647.00 | -2.26% | ¥1,678.00 | ¥1,701.00 | ¥1,638.00 | 351.20K |
| 2026-06-29 | ¥1,685.00 | +5.64% | ¥1,618.00 | ¥1,709.00 | ¥1,607.00 | 811.80K |
| 2026-06-26 | ¥1,595.00 | -0.81% | ¥1,622.00 | ¥1,640.00 | ¥1,585.00 | 375.10K |
| 2026-06-25 | ¥1,608.00 | +4.96% | ¥1,549.00 | ¥1,642.00 | ¥1,521.00 | 667.70K |
| 2026-06-24 | ¥1,532.00 | -1.23% | ¥1,556.00 | ¥1,563.00 | ¥1,526.00 | 416.50K |
| 2026-06-23 | ¥1,551.00 | -1.02% | ¥1,558.00 | ¥1,624.00 | ¥1,551.00 | 603.40K |
| 2026-06-22 | ¥1,567.00 | -1.32% | ¥1,601.00 | ¥1,637.00 | ¥1,557.00 | 482.10K |
| 2026-06-19 | ¥1,588.00 | -3.29% | ¥1,637.00 | ¥1,639.00 | ¥1,581.00 | 986.70K |
| 2026-06-18 | ¥1,642.00 | +0.92% | ¥1,627.00 | ¥1,642.00 | ¥1,586.00 | 472.50K |
| 2026-06-17 | ¥1,627.00 | -0.37% | ¥1,624.00 | ¥1,651.00 | ¥1,612.00 | 407.60K |
| 2026-06-16 | ¥1,633.00 | +0.43% | ¥1,639.00 | ¥1,654.00 | ¥1,606.00 | 475.10K |
| 2026-06-15 | ¥1,626.00 | -0.18% | ¥1,589.00 | ¥1,670.00 | ¥1,564.00 | 605.90K |
| 2026-06-12 | ¥1,629.00 | -2.75% | ¥1,681.00 | ¥1,681.00 | ¥1,600.00 | 917.80K |
| 2026-06-11 | ¥1,675.00 | -4.83% | ¥1,720.00 | ¥1,744.00 | ¥1,636.00 | 859.30K |
| 2026-06-10 | ¥1,760.00 | +0.63% | ¥1,741.00 | ¥1,770.00 | ¥1,720.00 | 439.60K |
| 2026-06-09 | ¥1,749.00 | +0.98% | ¥1,710.00 | ¥1,763.00 | ¥1,675.00 | 789.00K |
| 2026-06-08 | ¥1,732.00 | +1.52% | ¥1,688.00 | ¥1,764.00 | ¥1,683.00 | 744.10K |
| 2026-06-05 | ¥1,706.00 | -4.16% | ¥1,693.00 | ¥1,746.00 | ¥1,690.00 | 845.90K |
| 2026-06-04 | ¥1,780.00 | -1.60% | ¥1,833.00 | ¥1,845.00 | ¥1,712.00 | 1.12M |
| 2026-06-03 | ¥1,809.00 | +5.48% | ¥1,733.00 | ¥1,836.00 | ¥1,712.00 | 1.57M |
| 2026-06-02 | ¥1,715.00 | -2.56% | ¥1,659.00 | ¥1,730.00 | ¥1,620.00 | 1.05M |
| 2026-06-01 | ¥1,760.00 | +1.79% | ¥1,762.00 | ¥1,778.00 | ¥1,709.00 | 1.18M |
| 2026-05-29 | ¥1,729.00 | +4.35% | ¥1,642.00 | ¥1,777.00 | ¥1,584.00 | 2.82M |
| 2026-05-28 | ¥1,657.00 | +0.24% | ¥1,733.00 | ¥1,754.00 | ¥1,639.00 | 1.73M |
| 2026-05-27 | ¥1,653.00 | +1.10% | ¥1,595.00 | ¥1,671.00 | ¥1,559.00 | 1.01M |
| 2026-05-26 | ¥1,635.00 | +6.10% | ¥1,608.00 | ¥1,697.00 | ¥1,606.00 | 1.53M |
| 2026-05-25 | ¥1,541.00 | +3.01% | ¥1,600.00 | ¥1,628.00 | ¥1,538.00 | 1.23M |