Life Corporation 8194
TSE · Japan · Retail Trade
¥2,634.00-3.00 (-0.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,634.00 | -0.11% | ¥2,615.00 | ¥2,652.00 | ¥2,614.00 | 202.10K |
| 2026-09-30 | ¥2,637.00 | -0.19% | ¥2,639.00 | ¥2,652.00 | ¥2,595.00 | 257.70K |
| 2026-09-29 | ¥2,642.00 | -1.64% | ¥2,680.00 | ¥2,684.00 | ¥2,635.00 | 226.40K |
| 2026-09-28 | ¥2,686.00 | -1.00% | ¥2,713.00 | ¥2,725.00 | ¥2,679.00 |
| 242.80K |
| 2026-09-25 | ¥2,713.00 | +1.19% | ¥2,700.00 | ¥2,721.00 | ¥2,684.00 | 236.40K |
| 2026-09-24 | ¥2,681.00 | -0.45% | ¥2,691.00 | ¥2,707.00 | ¥2,671.00 | 221.20K |
| 2026-09-18 | ¥2,693.00 | -1.54% | ¥2,733.00 | ¥2,733.00 | ¥2,693.00 | 240.00K |
| 2026-09-17 | ¥2,735.00 | +1.90% | ¥2,695.00 | ¥2,750.00 | ¥2,691.00 | 238.20K |
| 2026-09-16 | ¥2,684.00 | -1.03% | ¥2,726.00 | ¥2,736.00 | ¥2,684.00 | 224.90K |
| 2026-09-15 | ¥2,712.00 | -0.11% | ¥2,737.00 | ¥2,744.00 | ¥2,704.00 | 176.30K |
| 2026-09-14 | ¥2,715.00 | +1.84% | ¥2,680.00 | ¥2,721.00 | ¥2,667.00 | 236.50K |
| 2026-09-11 | ¥2,666.00 | +0.23% | ¥2,630.00 | ¥2,702.00 | ¥2,624.00 | 257.50K |
| 2026-09-10 | ¥2,660.00 | -1.37% | ¥2,683.00 | ¥2,684.00 | ¥2,648.00 | 210.30K |
| 2026-09-09 | ¥2,697.00 | -1.50% | ¥2,788.00 | ¥2,830.00 | ¥2,697.00 | 386.60K |
| 2026-09-08 | ¥2,738.00 | +1.37% | ¥2,705.00 | ¥2,754.00 | ¥2,682.00 | 214.10K |
| 2026-09-07 | ¥2,701.00 | -2.91% | ¥2,755.00 | ¥2,759.00 | ¥2,695.00 | 164.50K |
| 2026-09-04 | ¥2,782.00 | +0.36% | ¥2,749.00 | ¥2,788.00 | ¥2,737.00 | 234.00K |
| 2026-09-03 | ¥2,772.00 | +1.09% | ¥2,750.00 | ¥2,788.00 | ¥2,736.00 | 222.10K |
| 2026-09-02 | ¥2,742.00 | +2.20% | ¥2,708.00 | ¥2,759.00 | ¥2,695.00 | 309.10K |
| 2026-09-01 | ¥2,683.00 | -0.74% | ¥2,706.00 | ¥2,733.00 | ¥2,677.00 | 192.20K |
| 2026-08-31 | ¥2,703.00 | +0.45% | ¥2,691.00 | ¥2,708.00 | ¥2,661.00 | 228.40K |
| 2026-08-28 | ¥2,691.00 | -0.44% | ¥2,664.00 | ¥2,695.00 | ¥2,649.00 | 217.50K |
| 2026-08-27 | ¥2,703.00 | -0.73% | ¥2,732.00 | ¥2,738.00 | ¥2,692.00 | 221.60K |
| 2026-08-26 | ¥2,723.00 | +0.11% | ¥2,700.00 | ¥2,738.00 | ¥2,697.00 | 166.20K |
| 2026-08-25 | ¥2,720.00 | +0.48% | ¥2,734.00 | ¥2,752.00 | ¥2,715.00 | 154.10K |
| 2026-08-24 | ¥2,707.00 | +1.88% | ¥2,676.00 | ¥2,720.00 | ¥2,664.00 | 207.60K |
| 2026-08-21 | ¥2,657.00 | +0.45% | ¥2,647.00 | ¥2,680.00 | ¥2,639.00 | 157.50K |
| 2026-08-20 | ¥2,645.00 | +1.26% | ¥2,636.00 | ¥2,688.00 | ¥2,617.00 | 195.90K |
| 2026-08-19 | ¥2,612.00 | -0.04% | ¥2,641.00 | ¥2,648.00 | ¥2,593.00 | 179.60K |
| 2026-08-18 | ¥2,613.00 | +1.08% | ¥2,588.00 | ¥2,629.00 | ¥2,569.00 | 144.00K |
| 2026-08-17 | ¥2,585.00 | -0.65% | ¥2,622.00 | ¥2,630.00 | ¥2,547.00 | 174.80K |
| 2026-08-14 | ¥2,602.00 | +0.12% | ¥2,600.00 | ¥2,609.00 | ¥2,581.00 | 141.00K |
| 2026-08-13 | ¥2,599.00 | +0.08% | ¥2,597.00 | ¥2,608.00 | ¥2,583.00 | 137.50K |
| 2026-08-12 | ¥2,597.00 | -0.54% | ¥2,611.00 | ¥2,620.00 | ¥2,581.00 | 133.70K |
| 2026-08-10 | ¥2,611.00 | -0.46% | ¥2,620.00 | ¥2,629.00 | ¥2,581.00 | 189.30K |
| 2026-08-07 | ¥2,623.00 | +1.94% | ¥2,600.00 | ¥2,648.00 | ¥2,578.00 | 271.90K |
| 2026-08-06 | ¥2,573.00 | +4.00% | ¥2,594.00 | ¥2,636.00 | ¥2,553.00 | 442.10K |
| 2026-08-05 | ¥2,474.00 | +0.16% | ¥2,470.00 | ¥2,500.00 | ¥2,462.00 | 207.50K |
| 2026-08-04 | ¥2,470.00 | -2.41% | ¥2,549.00 | ¥2,549.00 | ¥2,470.00 | 198.20K |
| 2026-08-03 | ¥2,531.00 | -2.05% | ¥2,584.00 | ¥2,592.00 | ¥2,514.00 | 222.60K |
| 2026-07-31 | ¥2,584.00 | -0.73% | ¥2,563.00 | ¥2,619.00 | ¥2,563.00 | 298.30K |
| 2026-07-30 | ¥2,603.00 | +0.62% | ¥2,576.00 | ¥2,610.00 | ¥2,525.00 | 294.70K |
| 2026-07-29 | ¥2,587.00 | +1.77% | ¥2,550.00 | ¥2,612.00 | ¥2,536.00 | 207.40K |
| 2026-07-28 | ¥2,542.00 | +1.68% | ¥2,518.00 | ¥2,556.00 | ¥2,506.00 | 207.30K |
| 2026-07-27 | ¥2,500.00 | +2.04% | ¥2,460.00 | ¥2,500.00 | ¥2,452.00 | 146.90K |
| 2026-07-24 | ¥2,450.00 | +0.53% | ¥2,430.00 | ¥2,466.00 | ¥2,418.00 | 155.90K |
| 2026-07-23 | ¥2,437.00 | -1.06% | ¥2,446.00 | ¥2,453.00 | ¥2,428.00 | 155.90K |
| 2026-07-22 | ¥2,463.00 | -0.53% | ¥2,458.00 | ¥2,463.00 | ¥2,432.00 | 236.60K |
| 2026-07-21 | ¥2,476.00 | +0.08% | ¥2,510.00 | ¥2,532.00 | ¥2,473.00 | 191.60K |
| 2026-07-17 | ¥2,474.00 | +1.52% | ¥2,455.00 | ¥2,522.00 | ¥2,455.00 | 263.90K |
| 2026-07-16 | ¥2,437.00 | -0.81% | ¥2,451.00 | ¥2,478.00 | ¥2,432.00 | 204.10K |
| 2026-07-15 | ¥2,457.00 | +0.41% | ¥2,453.00 | ¥2,458.00 | ¥2,435.00 | 153.60K |
| 2026-07-14 | ¥2,447.00 | +0.12% | ¥2,470.00 | ¥2,471.00 | ¥2,441.00 | 161.70K |
| 2026-07-13 | ¥2,444.00 | +0.74% | ¥2,444.00 | ¥2,449.00 | ¥2,411.00 | 231.80K |
| 2026-07-10 | ¥2,426.00 | -1.70% | ¥2,497.00 | ¥2,497.00 | ¥2,411.00 | 303.50K |
| 2026-07-09 | ¥2,468.00 | -0.64% | ¥2,461.00 | ¥2,505.00 | ¥2,431.00 | 324.00K |
| 2026-07-08 | ¥2,484.00 | -5.98% | ¥2,635.00 | ¥2,643.00 | ¥2,480.00 | 551.80K |
| 2026-07-07 | ¥2,642.00 | +1.34% | ¥2,593.00 | ¥2,655.00 | ¥2,593.00 | 221.70K |
| 2026-07-06 | ¥2,607.00 | +0.85% | ¥2,560.00 | ¥2,621.00 | ¥2,555.00 | 179.10K |
| 2026-07-03 | ¥2,585.00 | +1.29% | ¥2,600.00 | ¥2,617.00 | ¥2,564.00 | 268.30K |
| 2026-07-02 | ¥2,552.00 | +2.61% | ¥2,529.00 | ¥2,562.00 | ¥2,513.00 | 217.50K |
| 2026-07-01 | ¥2,487.00 | -5.69% | ¥2,612.00 | ¥2,614.00 | ¥2,477.00 | 288.80K |
| 2026-06-30 | ¥2,637.00 | -0.98% | ¥2,663.00 | ¥2,689.00 | ¥2,616.00 | 340.40K |
| 2026-06-29 | ¥2,663.00 | +2.94% | ¥2,603.00 | ¥2,668.00 | ¥2,603.00 | 219.90K |
| 2026-06-26 | ¥2,587.00 | +0.70% | ¥2,585.00 | ¥2,590.00 | ¥2,554.00 | 107.70K |
| 2026-06-25 | ¥2,569.00 | +0.35% | ¥2,577.00 | ¥2,596.00 | ¥2,560.00 | 128.00K |
| 2026-06-24 | ¥2,560.00 | +1.83% | ¥2,515.00 | ¥2,591.00 | ¥2,514.00 | 181.40K |
| 2026-06-23 | ¥2,514.00 | +1.66% | ¥2,479.00 | ¥2,525.00 | ¥2,472.00 | 186.40K |
| 2026-06-22 | ¥2,473.00 | -2.06% | ¥2,525.00 | ¥2,530.00 | ¥2,458.00 | 212.30K |
| 2026-06-19 | ¥2,525.00 | +0.40% | ¥2,510.00 | ¥2,540.00 | ¥2,500.00 | 210.40K |
| 2026-06-18 | ¥2,515.00 | -1.10% | ¥2,507.00 | ¥2,549.00 | ¥2,483.00 | 335.10K |
| 2026-06-17 | ¥2,543.00 | -0.47% | ¥2,585.00 | ¥2,600.00 | ¥2,543.00 | 143.10K |
| 2026-06-16 | ¥2,555.00 | -2.81% | ¥2,579.00 | ¥2,613.00 | ¥2,535.00 | 211.40K |
| 2026-06-15 | ¥2,629.00 | +0.27% | ¥2,622.00 | ¥2,648.00 | ¥2,607.00 | 187.90K |
| 2026-06-12 | ¥2,622.00 | -3.35% | ¥2,699.00 | ¥2,708.00 | ¥2,622.00 | 302.20K |
| 2026-06-11 | ¥2,713.00 | -0.51% | ¥2,727.00 | ¥2,773.00 | ¥2,699.00 | 346.90K |
| 2026-06-10 | ¥2,727.00 | +2.60% | ¥2,673.00 | ¥2,763.00 | ¥2,673.00 | 295.10K |
| 2026-06-09 | ¥2,658.00 | +2.55% | ¥2,633.00 | ¥2,675.00 | ¥2,622.00 | 254.30K |
| 2026-06-08 | ¥2,592.00 | +1.65% | ¥2,549.00 | ¥2,609.00 | ¥2,549.00 | 313.20K |
| 2026-06-05 | ¥2,550.00 | +1.39% | ¥2,516.00 | ¥2,562.00 | ¥2,516.00 | 237.90K |
| 2026-06-04 | ¥2,515.00 | 0.00% | ¥2,528.00 | ¥2,558.00 | ¥2,500.00 | 278.60K |
| 2026-06-03 | ¥2,515.00 | +2.28% | ¥2,468.00 | ¥2,520.00 | ¥2,440.00 | 328.20K |
| 2026-06-02 | ¥2,459.00 | +1.53% | ¥2,415.00 | ¥2,481.00 | ¥2,390.00 | 225.50K |
| 2026-06-01 | ¥2,422.00 | -1.46% | ¥2,450.00 | ¥2,451.00 | ¥2,385.00 | 410.10K |
| 2026-05-29 | ¥2,458.00 | +1.99% | ¥2,410.00 | ¥2,499.00 | ¥2,401.00 | 371.50K |
| 2026-05-28 | ¥2,410.00 | +1.30% | ¥2,405.00 | ¥2,423.00 | ¥2,362.00 | 259.90K |
| 2026-05-27 | ¥2,379.00 | +0.13% | ¥2,360.00 | ¥2,387.00 | ¥2,322.00 | 286.20K |
| 2026-05-26 | ¥2,376.00 | -1.00% | ¥2,400.00 | ¥2,406.00 | ¥2,372.00 | 266.90K |
| 2026-05-25 | ¥2,400.00 | -4.27% | ¥2,504.00 | ¥2,507.00 | ¥2,393.00 | 327.90K |
| 2026-05-22 | ¥2,507.00 | -1.03% | ¥2,519.00 | ¥2,520.00 | ¥2,475.00 | 121.50K |