Daiichi Life Group. Inc. 8750
TSE · Japan · Finance
¥1,818.00-58.50 (-3.12%)
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 | ¥1,818.00 | -3.12% | ¥1,845.00 | ¥1,851.50 | ¥1,806.00 | 14.23M |
| 2026-09-30 | ¥1,876.50 | +0.27% | ¥1,873.50 | ¥1,894.50 | ¥1,855.50 | 11.97M |
| 2026-09-29 | ¥1,871.50 | -3.70% | ¥1,905.50 | ¥1,906.50 | ¥1,871.50 | 14.14M |
| 2026-09-28 | ¥1,943.50 | +1.91% | ¥1,922.50 | ¥1,948.50 | ¥1,907.00 | 14.93M |
| 2026-09-25 | ¥1,907.00 | +1.95% | ¥1,890.00 | ¥1,909.50 | ¥1,879.00 | 8.40M |
| 2026-09-24 | ¥1,870.50 | -2.25% | ¥1,933.50 | ¥1,934.50 | ¥1,866.00 | 11.90M |
| 2026-09-18 | ¥1,913.50 | -0.91% | ¥1,944.50 | ¥1,946.50 | ¥1,896.50 | 11.62M |
| 2026-09-17 | ¥1,931.00 | +1.90% | ¥1,906.00 | ¥1,945.00 | ¥1,903.50 | 7.32M |
| 2026-09-16 | ¥1,895.00 | +0.03% | ¥1,912.00 | ¥1,924.50 | ¥1,888.00 | 6.67M |
| 2026-09-15 | ¥1,894.50 | -1.07% | ¥1,915.00 | ¥1,919.50 | ¥1,879.00 | 9.93M |
| 2026-09-14 | ¥1,915.00 | +1.70% | ¥1,895.50 | ¥1,915.00 | ¥1,881.00 | 6.92M |
| 2026-09-11 | ¥1,883.00 | +2.73% | ¥1,810.00 | ¥1,883.00 | ¥1,809.50 | 9.85M |
| 2026-09-10 | ¥1,833.00 | +1.61% | ¥1,813.50 | ¥1,833.00 | ¥1,802.50 | 7.60M |
| 2026-09-09 | ¥1,804.00 | -1.02% | ¥1,786.00 | ¥1,822.00 | ¥1,783.00 | 8.97M |
| 2026-09-08 | ¥1,822.50 | -2.44% | ¥1,847.50 | ¥1,871.50 | ¥1,822.50 | 5.54M |
| 2026-09-07 | ¥1,868.00 | -0.51% | ¥1,880.00 | ¥1,895.00 | ¥1,850.00 | 6.19M |
| 2026-09-04 | ¥1,877.50 | -0.32% | ¥1,906.50 | ¥1,917.00 | ¥1,870.00 | 10.03M |
| 2026-09-03 | ¥1,883.50 | +2.03% | ¥1,886.00 | ¥1,892.50 | ¥1,867.00 | 7.03M |
| 2026-09-02 | ¥1,846.00 | -1.20% | ¥1,833.00 | ¥1,871.00 | ¥1,830.50 | 9.88M |
| 2026-09-01 | ¥1,868.50 | +1.63% | ¥1,830.50 | ¥1,881.50 | ¥1,825.00 | 10.16M |
| 2026-08-31 | ¥1,838.50 | -0.24% | ¥1,830.50 | ¥1,857.50 | ¥1,811.00 | 13.92M |
| 2026-08-28 | ¥1,843.00 | +1.46% | ¥1,816.00 | ¥1,857.00 | ¥1,810.50 | 8.29M |
| 2026-08-27 | ¥1,816.50 | -0.44% | ¥1,830.00 | ¥1,836.50 | ¥1,812.00 | 7.73M |
| 2026-08-26 | ¥1,824.50 | +1.25% | ¥1,825.50 | ¥1,830.50 | ¥1,813.00 | 7.38M |
| 2026-08-25 | ¥1,802.00 | +1.41% | ¥1,799.00 | ¥1,810.00 | ¥1,786.00 | 6.76M |
| 2026-08-24 | ¥1,777.00 | -0.64% | ¥1,788.50 | ¥1,791.50 | ¥1,770.00 | 6.50M |
| 2026-08-21 | ¥1,788.50 | +1.19% | ¥1,755.00 | ¥1,801.50 | ¥1,753.00 | 5.68M |
| 2026-08-20 | ¥1,767.50 | -0.48% | ¥1,776.00 | ¥1,782.50 | ¥1,750.00 | 9.56M |
| 2026-08-19 | ¥1,776.00 | -3.56% | ¥1,815.00 | ¥1,819.00 | ¥1,768.50 | 11.09M |
| 2026-08-18 | ¥1,841.50 | -0.30% | ¥1,839.50 | ¥1,855.00 | ¥1,837.50 | 7.60M |
| 2026-08-17 | ¥1,847.00 | -1.44% | ¥1,883.00 | ¥1,883.00 | ¥1,836.00 | 9.29M |
| 2026-08-14 | ¥1,874.00 | -0.53% | ¥1,877.00 | ¥1,892.50 | ¥1,858.00 | 7.65M |
| 2026-08-13 | ¥1,884.00 | +0.37% | ¥1,885.50 | ¥1,889.00 | ¥1,857.50 | 7.14M |
| 2026-08-12 | ¥1,877.00 | +2.04% | ¥1,855.00 | ¥1,879.50 | ¥1,845.00 | 9.03M |
| 2026-08-10 | ¥1,839.50 | -4.81% | ¥1,856.00 | ¥1,896.00 | ¥1,827.50 | 10.64M |
| 2026-08-07 | ¥1,932.50 | +0.60% | ¥1,946.50 | ¥1,952.00 | ¥1,899.00 | 9.29M |
| 2026-08-06 | ¥1,921.00 | +0.39% | ¥1,902.00 | ¥1,928.50 | ¥1,891.50 | 7.54M |
| 2026-08-05 | ¥1,913.50 | +1.73% | ¥1,891.50 | ¥1,914.50 | ¥1,880.00 | 8.20M |
| 2026-08-04 | ¥1,881.00 | -0.40% | ¥1,875.00 | ¥1,896.00 | ¥1,868.50 | 7.51M |
| 2026-08-03 | ¥1,888.50 | -1.56% | ¥1,898.00 | ¥1,900.00 | ¥1,835.50 | 9.33M |
| 2026-07-31 | ¥1,918.50 | +1.08% | ¥1,919.00 | ¥1,938.00 | ¥1,892.50 | 9.01M |
| 2026-07-30 | ¥1,898.00 | -1.96% | ¥1,878.00 | ¥1,919.00 | ¥1,872.00 | 11.41M |
| 2026-07-29 | ¥1,936.00 | +1.76% | ¥1,903.50 | ¥1,940.00 | ¥1,894.50 | 12.57M |
| 2026-07-28 | ¥1,902.50 | -2.88% | ¥1,934.50 | ¥1,939.00 | ¥1,894.50 | 13.65M |
| 2026-07-27 | ¥1,959.00 | +1.77% | ¥1,940.00 | ¥1,959.00 | ¥1,921.50 | 13.89M |
| 2026-07-24 | ¥1,925.00 | +1.02% | ¥1,890.00 | ¥1,925.00 | ¥1,881.00 | 10.76M |
| 2026-07-23 | ¥1,905.50 | +0.45% | ¥1,883.50 | ¥1,905.50 | ¥1,877.50 | 12.54M |
| 2026-07-22 | ¥1,897.00 | +1.04% | ¥1,875.50 | ¥1,900.00 | ¥1,860.00 | 10.97M |
| 2026-07-21 | ¥1,877.50 | +4.36% | ¥1,810.50 | ¥1,877.50 | ¥1,804.00 | 11.60M |
| 2026-07-17 | ¥1,799.00 | -2.04% | ¥1,836.00 | ¥1,848.00 | ¥1,775.50 | 13.39M |
| 2026-07-16 | ¥1,836.50 | -2.52% | ¥1,856.50 | ¥1,877.00 | ¥1,835.50 | 7.08M |
| 2026-07-15 | ¥1,884.00 | +1.51% | ¥1,911.00 | ¥1,917.00 | ¥1,861.50 | 8.81M |
| 2026-07-14 | ¥1,856.00 | +1.53% | ¥1,830.00 | ¥1,856.00 | ¥1,810.50 | 10.70M |
| 2026-07-13 | ¥1,828.00 | -1.77% | ¥1,840.50 | ¥1,860.50 | ¥1,828.00 | 8.57M |
| 2026-07-10 | ¥1,861.00 | -0.85% | ¥1,883.50 | ¥1,901.50 | ¥1,845.00 | 8.65M |
| 2026-07-09 | ¥1,877.00 | +0.70% | ¥1,843.50 | ¥1,877.00 | ¥1,838.00 | 6.67M |
| 2026-07-08 | ¥1,864.00 | +0.24% | ¥1,858.50 | ¥1,878.00 | ¥1,850.50 | 7.63M |
| 2026-07-07 | ¥1,859.50 | -0.85% | ¥1,885.00 | ¥1,903.00 | ¥1,853.50 | 9.23M |
| 2026-07-06 | ¥1,875.50 | +1.76% | ¥1,849.00 | ¥1,882.00 | ¥1,840.00 | 7.35M |
| 2026-07-03 | ¥1,843.00 | +1.01% | ¥1,863.50 | ¥1,864.50 | ¥1,819.00 | 8.33M |
| 2026-07-02 | ¥1,824.50 | +1.87% | ¥1,819.50 | ¥1,840.50 | ¥1,804.00 | 10.39M |
| 2026-07-01 | ¥1,791.00 | +0.70% | ¥1,781.00 | ¥1,813.00 | ¥1,767.00 | 9.62M |
| 2026-06-30 | ¥1,778.50 | +2.27% | ¥1,759.00 | ¥1,792.50 | ¥1,743.00 | 12.77M |
| 2026-06-29 | ¥1,739.00 | +0.72% | ¥1,732.50 | ¥1,761.00 | ¥1,715.00 | 21.18M |
| 2026-06-26 | ¥1,726.50 | +1.23% | ¥1,713.00 | ¥1,737.50 | ¥1,708.50 | 8.83M |
| 2026-06-25 | ¥1,705.50 | -1.30% | ¥1,744.50 | ¥1,750.00 | ¥1,688.00 | 12.95M |
| 2026-06-24 | ¥1,728.00 | -4.64% | ¥1,794.00 | ¥1,812.00 | ¥1,722.50 | 15.77M |
| 2026-06-23 | ¥1,812.00 | -1.23% | ¥1,845.00 | ¥1,860.00 | ¥1,803.50 | 8.30M |
| 2026-06-22 | ¥1,834.50 | +1.10% | ¥1,800.00 | ¥1,841.50 | ¥1,790.00 | 6.10M |
| 2026-06-19 | ¥1,814.50 | -0.33% | ¥1,812.50 | ¥1,843.00 | ¥1,800.00 | 9.19M |
| 2026-06-18 | ¥1,820.50 | +1.53% | ¥1,800.00 | ¥1,823.00 | ¥1,786.50 | 10.13M |
| 2026-06-17 | ¥1,793.00 | +0.20% | ¥1,820.00 | ¥1,834.00 | ¥1,788.50 | 7.91M |
| 2026-06-16 | ¥1,789.50 | +0.76% | ¥1,770.00 | ¥1,789.50 | ¥1,756.50 | 7.98M |
| 2026-06-15 | ¥1,776.00 | +1.28% | ¥1,768.00 | ¥1,816.00 | ¥1,758.50 | 9.10M |
| 2026-06-12 | ¥1,753.50 | +1.33% | ¥1,756.50 | ¥1,777.00 | ¥1,734.50 | 13.91M |
| 2026-06-11 | ¥1,730.50 | -0.09% | ¥1,727.50 | ¥1,747.50 | ¥1,704.00 | 11.90M |
| 2026-06-10 | ¥1,732.00 | +1.55% | ¥1,757.00 | ¥1,787.00 | ¥1,726.00 | 11.53M |
| 2026-06-09 | ¥1,705.50 | +2.28% | ¥1,700.00 | ¥1,732.00 | ¥1,677.50 | 12.91M |
| 2026-06-08 | ¥1,667.50 | +0.30% | ¥1,628.00 | ¥1,667.50 | ¥1,623.00 | 8.44M |
| 2026-06-05 | ¥1,662.50 | +0.91% | ¥1,687.50 | ¥1,714.50 | ¥1,657.00 | 7.08M |
| 2026-06-04 | ¥1,647.50 | -0.15% | ¥1,610.00 | ¥1,654.00 | ¥1,606.00 | 7.56M |
| 2026-06-03 | ¥1,650.00 | +1.73% | ¥1,628.50 | ¥1,655.00 | ¥1,626.50 | 6.64M |
| 2026-06-02 | ¥1,622.00 | -0.76% | ¥1,616.50 | ¥1,626.50 | ¥1,587.00 | 8.48M |
| 2026-06-01 | ¥1,634.50 | -0.09% | ¥1,631.50 | ¥1,647.50 | ¥1,619.50 | 6.84M |
| 2026-05-29 | ¥1,636.00 | +0.52% | ¥1,615.00 | ¥1,648.50 | ¥1,605.00 | 15.80M |
| 2026-05-28 | ¥1,627.50 | -2.19% | ¥1,650.00 | ¥1,653.00 | ¥1,615.00 | 8.36M |
| 2026-05-27 | ¥1,664.00 | -0.45% | ¥1,659.50 | ¥1,675.00 | ¥1,648.50 | 6.47M |
| 2026-05-26 | ¥1,671.50 | +0.33% | ¥1,678.00 | ¥1,682.50 | ¥1,659.50 | 6.61M |
| 2026-05-25 | ¥1,666.00 | +0.94% | ¥1,645.50 | ¥1,691.50 | ¥1,640.00 | 6.88M |
| 2026-05-22 | ¥1,650.50 | -1.11% | ¥1,669.00 | ¥1,675.50 | ¥1,625.50 | 7.08M |