Japan Lifeline Co., Ltd. 7575
TSE · Japan · Health Technology
¥1,496.00-30.00 (-1.97%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,526.00 | +0.86% | ¥1,513.00 | ¥1,537.00 | ¥1,501.00 | 390.40K |
| 2026-09-30 | ¥1,513.00 | +0.93% | ¥1,492.00 | ¥1,518.00 | ¥1,479.00 | 544.70K |
| 2026-09-29 | ¥1,499.00 | -2.79% | ¥1,525.00 | ¥1,532.00 | ¥1,492.00 | 257.30K |
| 2026-09-28 | ¥1,542.00 | -1.78% | ¥1,570.00 | ¥1,575.00 | ¥1,534.00 | 329.60K |
| 2026-09-25 | ¥1,570.00 | +0.51% | ¥1,582.00 | ¥1,586.00 | ¥1,548.00 | 1.79M |
| 2026-09-24 | ¥1,562.00 | -0.83% | ¥1,575.00 | ¥1,575.00 | ¥1,548.00 | 485.40K |
| 2026-09-18 | ¥1,575.00 | 0.00% | ¥1,574.00 | ¥1,581.00 | ¥1,564.00 | 194.50K |
| 2026-09-17 | ¥1,575.00 | +1.16% | ¥1,564.00 | ¥1,577.00 | ¥1,561.00 | 185.50K |
| 2026-09-16 | ¥1,557.00 | +0.32% | ¥1,560.00 | ¥1,568.00 | ¥1,553.00 | 79.30K |
| 2026-09-15 | ¥1,552.00 | +0.26% | ¥1,550.00 | ¥1,555.00 | ¥1,545.00 | 83.60K |
| 2026-09-14 | ¥1,548.00 | +1.57% | ¥1,525.00 | ¥1,548.00 | ¥1,525.00 | 78.70K |
| 2026-09-11 | ¥1,524.00 | +0.46% | ¥1,496.00 | ¥1,533.00 | ¥1,496.00 | 178.90K |
| 2026-09-10 | ¥1,517.00 | +1.74% | ¥1,485.00 | ¥1,522.00 | ¥1,482.00 | 179.30K |
| 2026-09-09 | ¥1,491.00 | -0.40% | ¥1,486.00 | ¥1,505.00 | ¥1,483.00 | 144.30K |
| 2026-09-08 | ¥1,497.00 | -0.86% | ¥1,501.00 | ¥1,504.00 | ¥1,488.00 | 166.50K |
| 2026-09-07 | ¥1,510.00 | -1.05% | ¥1,530.00 | ¥1,530.00 | ¥1,505.00 | 140.50K |
| 2026-09-04 | ¥1,526.00 | -1.23% | ¥1,535.00 | ¥1,539.00 | ¥1,521.00 | 164.10K |
| 2026-09-03 | ¥1,545.00 | -3.07% | ¥1,595.00 | ¥1,595.00 | ¥1,540.00 | 204.30K |
| 2026-09-02 | ¥1,594.00 | -1.06% | ¥1,610.00 | ¥1,616.00 | ¥1,584.00 | 182.00K |
| 2026-09-01 | ¥1,611.00 | +0.94% | ¥1,585.00 | ¥1,622.00 | ¥1,585.00 | 197.20K |
| 2026-08-31 | ¥1,596.00 | +0.76% | ¥1,584.00 | ¥1,607.00 | ¥1,577.00 | 215.00K |
| 2026-08-28 | ¥1,584.00 | +1.15% | ¥1,566.00 | ¥1,586.00 | ¥1,560.00 | 157.70K |
| 2026-08-27 | ¥1,566.00 | -0.32% | ¥1,571.00 | ¥1,576.00 | ¥1,546.00 | 244.00K |
| 2026-08-26 | ¥1,571.00 | +0.38% | ¥1,565.00 | ¥1,582.00 | ¥1,564.00 | 145.60K |
| 2026-08-25 | ¥1,565.00 | -0.25% | ¥1,579.00 | ¥1,584.00 | ¥1,561.00 | 150.10K |
| 2026-08-24 | ¥1,569.00 | -0.44% | ¥1,581.00 | ¥1,589.00 | ¥1,569.00 | 89.20K |
| 2026-08-21 | ¥1,576.00 | -1.13% | ¥1,578.00 | ¥1,590.00 | ¥1,564.00 | 118.80K |
| 2026-08-20 | ¥1,594.00 | +3.10% | ¥1,580.00 | ¥1,607.00 | ¥1,574.00 | 283.20K |
| 2026-08-19 | ¥1,546.00 | +2.59% | ¥1,502.00 | ¥1,551.00 | ¥1,501.00 | 442.20K |
| 2026-08-18 | ¥1,507.00 | -0.53% | ¥1,500.00 | ¥1,514.00 | ¥1,496.00 | 303.60K |
| 2026-08-17 | ¥1,515.00 | -0.98% | ¥1,536.00 | ¥1,538.00 | ¥1,509.00 | 160.90K |
| 2026-08-14 | ¥1,530.00 | -0.52% | ¥1,510.00 | ¥1,535.00 | ¥1,508.00 | 230.30K |
| 2026-08-13 | ¥1,538.00 | +1.52% | ¥1,501.00 | ¥1,538.00 | ¥1,498.00 | 282.00K |
| 2026-08-12 | ¥1,515.00 | -1.05% | ¥1,547.00 | ¥1,552.00 | ¥1,509.00 | 164.50K |
| 2026-08-10 | ¥1,531.00 | +1.26% | ¥1,520.00 | ¥1,545.00 | ¥1,508.00 | 151.30K |
| 2026-08-07 | ¥1,512.00 | +0.80% | ¥1,508.00 | ¥1,525.00 | ¥1,499.00 | 160.90K |
| 2026-08-06 | ¥1,500.00 | -0.86% | ¥1,501.00 | ¥1,520.00 | ¥1,486.00 | 206.90K |
| 2026-08-05 | ¥1,513.00 | -2.20% | ¥1,533.00 | ¥1,542.00 | ¥1,513.00 | 208.10K |
| 2026-08-04 | ¥1,547.00 | 0.00% | ¥1,555.00 | ¥1,559.00 | ¥1,523.00 | 220.40K |
| 2026-08-03 | ¥1,547.00 | -1.46% | ¥1,569.00 | ¥1,576.00 | ¥1,525.00 | 285.60K |
| 2026-07-31 | ¥1,570.00 | +8.13% | ¥1,552.00 | ¥1,592.00 | ¥1,515.00 | 633.20K |
| 2026-07-30 | ¥1,452.00 | +0.14% | ¥1,450.00 | ¥1,460.00 | ¥1,429.00 | 223.00K |
| 2026-07-29 | ¥1,450.00 | +1.83% | ¥1,440.00 | ¥1,453.00 | ¥1,432.00 | 202.00K |
| 2026-07-28 | ¥1,424.00 | +0.42% | ¥1,425.00 | ¥1,430.00 | ¥1,414.00 | 162.80K |
| 2026-07-27 | ¥1,418.00 | +2.68% | ¥1,392.00 | ¥1,418.00 | ¥1,387.00 | 223.00K |
| 2026-07-24 | ¥1,381.00 | +0.22% | ¥1,370.00 | ¥1,386.00 | ¥1,365.00 | 141.30K |
| 2026-07-23 | ¥1,378.00 | -0.29% | ¥1,373.00 | ¥1,386.00 | ¥1,373.00 | 127.00K |
| 2026-07-22 | ¥1,382.00 | 0.00% | ¥1,376.00 | ¥1,384.00 | ¥1,370.00 | 116.80K |
| 2026-07-21 | ¥1,382.00 | +1.02% | ¥1,373.00 | ¥1,397.00 | ¥1,373.00 | 155.70K |
| 2026-07-17 | ¥1,368.00 | +0.59% | ¥1,379.00 | ¥1,384.00 | ¥1,367.00 | 149.00K |
| 2026-07-16 | ¥1,360.00 | -0.80% | ¥1,369.00 | ¥1,377.00 | ¥1,356.00 | 136.60K |
| 2026-07-15 | ¥1,371.00 | -0.22% | ¥1,377.00 | ¥1,383.00 | ¥1,369.00 | 72.00K |
| 2026-07-14 | ¥1,374.00 | +0.96% | ¥1,374.00 | ¥1,382.00 | ¥1,366.00 | 123.70K |
| 2026-07-13 | ¥1,361.00 | -0.15% | ¥1,372.00 | ¥1,378.00 | ¥1,358.00 | 87.30K |
| 2026-07-10 | ¥1,363.00 | -0.87% | ¥1,375.00 | ¥1,384.00 | ¥1,356.00 | 126.50K |
| 2026-07-09 | ¥1,375.00 | +0.15% | ¥1,364.00 | ¥1,384.00 | ¥1,363.00 | 145.40K |
| 2026-07-08 | ¥1,373.00 | +0.59% | ¥1,364.00 | ¥1,373.00 | ¥1,359.00 | 154.80K |
| 2026-07-07 | ¥1,365.00 | +0.66% | ¥1,356.00 | ¥1,366.00 | ¥1,345.00 | 144.50K |
| 2026-07-06 | ¥1,356.00 | +2.03% | ¥1,335.00 | ¥1,356.00 | ¥1,329.00 | 131.30K |
| 2026-07-03 | ¥1,329.00 | +1.14% | ¥1,334.00 | ¥1,340.00 | ¥1,324.00 | 164.70K |
| 2026-07-02 | ¥1,314.00 | +1.70% | ¥1,301.00 | ¥1,318.00 | ¥1,298.00 | 130.20K |
| 2026-07-01 | ¥1,292.00 | -0.23% | ¥1,294.00 | ¥1,305.00 | ¥1,286.00 | 136.00K |
| 2026-06-30 | ¥1,295.00 | -0.38% | ¥1,305.00 | ¥1,306.00 | ¥1,286.00 | 204.40K |
| 2026-06-29 | ¥1,300.00 | +1.48% | ¥1,274.00 | ¥1,301.00 | ¥1,274.00 | 173.50K |
| 2026-06-26 | ¥1,281.00 | +1.59% | ¥1,265.00 | ¥1,282.00 | ¥1,258.00 | 137.40K |
| 2026-06-25 | ¥1,261.00 | -0.32% | ¥1,275.00 | ¥1,275.00 | ¥1,259.00 | 145.90K |
| 2026-06-24 | ¥1,265.00 | +0.08% | ¥1,258.00 | ¥1,271.00 | ¥1,258.00 | 172.70K |
| 2026-06-23 | ¥1,264.00 | -1.63% | ¥1,277.00 | ¥1,278.00 | ¥1,261.00 | 184.40K |
| 2026-06-22 | ¥1,285.00 | -0.08% | ¥1,295.00 | ¥1,298.00 | ¥1,281.00 | 175.10K |
| 2026-06-19 | ¥1,286.00 | +0.16% | ¥1,284.00 | ¥1,289.00 | ¥1,270.00 | 142.90K |
| 2026-06-18 | ¥1,284.00 | -0.62% | ¥1,296.00 | ¥1,301.00 | ¥1,275.00 | 175.70K |
| 2026-06-17 | ¥1,292.00 | +0.47% | ¥1,300.00 | ¥1,304.00 | ¥1,288.00 | 124.30K |
| 2026-06-16 | ¥1,286.00 | -2.06% | ¥1,302.00 | ¥1,313.00 | ¥1,280.00 | 104.10K |
| 2026-06-15 | ¥1,313.00 | -1.06% | ¥1,339.00 | ¥1,340.00 | ¥1,313.00 | 101.20K |
| 2026-06-12 | ¥1,327.00 | -0.38% | ¥1,342.00 | ¥1,348.00 | ¥1,316.00 | 218.40K |
| 2026-06-11 | ¥1,332.00 | -0.60% | ¥1,339.00 | ¥1,345.00 | ¥1,324.00 | 196.60K |
| 2026-06-10 | ¥1,340.00 | +0.90% | ¥1,337.00 | ¥1,350.00 | ¥1,334.00 | 114.60K |
| 2026-06-09 | ¥1,328.00 | +0.23% | ¥1,325.00 | ¥1,334.00 | ¥1,320.00 | 159.00K |
| 2026-06-08 | ¥1,325.00 | +0.23% | ¥1,338.00 | ¥1,350.00 | ¥1,309.00 | 269.30K |
| 2026-06-05 | ¥1,322.00 | +2.72% | ¥1,294.00 | ¥1,324.00 | ¥1,291.00 | 212.30K |
| 2026-06-04 | ¥1,287.00 | -0.54% | ¥1,285.00 | ¥1,298.00 | ¥1,282.00 | 135.60K |
| 2026-06-03 | ¥1,294.00 | +1.33% | ¥1,283.00 | ¥1,295.00 | ¥1,274.00 | 140.70K |
| 2026-06-02 | ¥1,277.00 | -1.47% | ¥1,295.00 | ¥1,295.00 | ¥1,270.00 | 219.60K |
| 2026-06-01 | ¥1,296.00 | -2.34% | ¥1,320.00 | ¥1,323.00 | ¥1,291.00 | 186.10K |
| 2026-05-29 | ¥1,327.00 | +1.30% | ¥1,315.00 | ¥1,327.00 | ¥1,312.00 | 281.40K |
| 2026-05-28 | ¥1,310.00 | -0.38% | ¥1,320.00 | ¥1,324.00 | ¥1,302.00 | 177.90K |
| 2026-05-27 | ¥1,315.00 | +1.54% | ¥1,297.00 | ¥1,317.00 | ¥1,291.00 | 214.20K |
| 2026-05-26 | ¥1,295.00 | -0.08% | ¥1,290.00 | ¥1,297.00 | ¥1,282.00 | 233.10K |
| 2026-05-25 | ¥1,296.00 | 0.00% | ¥1,296.00 | ¥1,298.00 | ¥1,277.00 | 218.10K |
| 2026-05-22 | ¥1,296.00 | +0.78% | ¥1,278.00 | ¥1,296.00 | ¥1,273.00 | 225.20K |