Skip to main content
Dai-ichi Life Holdings, Inc. (DLICY)
OTCMKTS · Delayed Price · Currency is USD
18.58
-0.37 (-1.93%)
Mar 9, 2026, 2:24 PM EST

Dai-ichi Life Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6018.6018.4518.59--1.85%3,700
Mar 6, 202618.8919.0318.7818.9418.94-0.73%101,840
Mar 5, 202619.2219.8318.9019.0819.08-0.73%105,929
Mar 4, 202618.8719.3318.8719.2219.222.02%69,003
Mar 3, 202618.4018.9318.1318.8418.84-3.43%82,699
Mar 2, 202619.4220.0519.4119.5119.51-4.32%114,737
Feb 27, 202620.4120.5020.3920.3920.39-0.24%54,819
Feb 26, 202619.8420.4519.8420.4420.443.65%66,335
Feb 25, 202620.0920.0919.6719.7219.720.56%33,924
Feb 24, 202619.3619.6219.3619.6119.61-2.92%59,472
Feb 23, 202620.2020.3920.1220.2020.200.25%34,549
Feb 20, 202619.6720.5419.6720.1520.15-0.44%60,148
Feb 19, 202619.9720.2419.8720.2420.24-0.44%55,082
Feb 18, 202620.3720.5020.2320.3320.330.94%51,764
Feb 17, 202619.9820.7119.9620.1420.141.77%46,028
Feb 13, 202619.0220.1619.0219.7919.794.27%47,498
Feb 12, 202619.1919.1918.8918.9818.98-2.27%81,226
Feb 11, 202619.4019.4319.2519.4219.421.25%33,576
Feb 10, 202619.4019.8719.1819.1819.181.59%63,635
Feb 9, 202618.6918.8818.6918.8818.881.23%51,827
Feb 6, 202618.8118.8218.5318.6518.652.75%31,493
Feb 5, 202618.4718.8118.1118.1518.15-1.41%79,642
Feb 4, 202618.2418.4118.2418.4118.412.51%54,923
Feb 3, 202617.8318.2817.7917.9617.961.99%95,322
Feb 2, 202617.7818.0817.5617.6117.610.46%35,702
Jan 30, 202617.5117.5717.3917.5317.53-0.17%59,147
Jan 29, 202618.2318.2317.3517.5617.562.75%62,923
Jan 28, 202617.0117.1616.7217.0917.09-1.04%71,238
Jan 27, 202616.7417.3016.7417.2717.270.70%48,997
Jan 26, 202617.1917.2517.1117.1517.151.06%70,344
Jan 23, 202616.9117.0216.8816.9716.970.53%40,001
Jan 22, 202616.9016.9616.8716.8816.88-1.57%85,871
Jan 21, 202617.0717.1916.9917.1517.15-1.66%44,293
Jan 20, 202617.5117.6017.4217.4417.44-1.64%91,251
Jan 16, 202617.7817.7817.6117.7317.731.20%48,407
Jan 15, 202617.6317.6317.4717.5217.52-1.07%70,952
Jan 14, 202617.8017.9017.6617.7117.711.72%58,827
Jan 13, 202617.5317.5317.4017.4117.41-3.17%36,013
Jan 12, 202617.8518.0217.8417.9817.981.99%52,116
Jan 9, 202617.4717.6617.4717.6317.630.80%62,517
Jan 8, 202617.4217.4917.3717.4917.490.87%69,011
Jan 7, 202617.3018.0717.3017.3417.34-0.23%33,098
Jan 6, 202617.4217.4217.0017.3817.381.28%84,922
Jan 5, 202616.9517.1616.9517.1617.162.94%152,201
Jan 2, 202616.7616.7616.5616.6716.670.97%65,024
Dec 31, 202516.5616.7016.5116.5116.51-0.72%89,990
Dec 30, 202516.7116.7416.6316.6316.63-1.07%135,624
Dec 29, 202516.7416.8216.7416.8116.811.45%36,017
Dec 26, 202516.5516.5816.5316.5716.57-1.37%27,899
Dec 24, 202516.9217.4116.7616.8016.80-0.59%24,387
Dec 23, 202516.8616.9016.8516.9016.902.11%117,449
Dec 22, 202516.5216.5716.4216.5516.55-0.90%80,890
Dec 19, 202516.7116.7516.5916.7016.700.24%66,359
Dec 18, 202516.7216.7616.6516.6616.660.06%51,205
Dec 17, 202516.7516.7916.6516.6516.650.97%66,169
Dec 16, 202516.5516.5916.4616.4916.49-1.38%167,048
Dec 15, 202516.6816.8516.6816.7216.722.64%61,602
Dec 12, 202516.2516.2916.2016.2916.290.56%65,559
Dec 11, 202516.0016.2016.0016.2016.203.45%111,468
Dec 10, 202515.1715.7415.1715.6615.66-0.82%71,085
Dec 9, 202515.7915.8615.7615.7915.790.32%114,801
Dec 8, 202516.0616.0615.7015.7415.74-0.13%96,770
Dec 5, 202515.6815.7615.6815.7615.761.49%52,109
Dec 4, 202515.6215.6415.5115.5315.53-1.47%68,820
Dec 3, 202515.7315.7615.6715.7615.760.64%78,827
Dec 2, 202516.0016.0015.5715.6615.660.38%105,225
Dec 1, 202515.4915.9715.4715.6015.60-113,055
Nov 28, 202515.5415.6115.5115.6015.60-0.83%20,599
Nov 26, 202515.6115.7415.6115.7315.732.21%20,255
Nov 25, 202514.8015.4514.8015.3915.39-3.69%132,807
Nov 24, 202515.9516.5315.8815.9815.980.50%105,949
Nov 21, 202516.0516.3515.7015.9015.901.86%74,740
Nov 20, 202515.7615.7915.4815.6115.61-0.19%40,017
Nov 19, 202515.6715.7415.5715.6415.64-0.76%39,760
Nov 18, 202515.6815.7715.6415.7615.76-0.81%31,077
Nov 17, 202515.6616.0415.6615.8915.891.40%45,838
Nov 14, 202515.5615.7915.4515.6715.676.60%49,917
Nov 13, 202514.7914.9714.7014.7014.700.51%44,768
Nov 12, 202514.5914.6714.5914.6314.633.07%26,860
Nov 11, 202514.1514.1914.1014.1914.19-0.35%74,272
Nov 10, 202514.1614.2814.1014.2414.240.14%114,210
Nov 7, 202514.1114.2214.0214.2214.220.71%66,832
Nov 6, 202514.1214.1814.0814.1214.121.58%68,210
Nov 5, 202513.7313.9413.5413.9013.90-1.07%59,264
Nov 4, 202514.1114.1514.0114.0514.050.57%72,431
Nov 3, 202514.0214.0613.8013.9713.97-0.15%65,359
Oct 31, 202513.8914.0213.7513.9913.99-0.70%42,349
Oct 30, 202514.3114.6014.0614.0914.090.28%71,969
Oct 29, 202514.0314.1313.9614.0514.05-1.95%35,905
Oct 28, 202514.2014.3914.0914.3314.330.28%43,061
Oct 27, 202514.1214.3513.8614.2914.29-0.21%63,095
Oct 24, 202514.4114.7114.2514.3214.32-0.90%31,048
Oct 23, 202514.3914.7114.3914.4514.450.07%44,294
Oct 22, 202514.6214.9014.3814.4414.44-0.89%27,052
Oct 21, 202514.4314.5814.2914.5714.57-1.22%70,628
Oct 20, 202514.7514.8914.6414.7514.750.75%67,534
Oct 17, 202514.6515.0714.4514.6414.64-0.31%115,410
Oct 16, 202514.8015.0214.4814.6914.69-0.54%35,822
Oct 15, 202514.5214.8114.5214.7714.770.78%37,353
Oct 14, 202514.5814.6814.4214.6514.651.52%58,194