Lifedrink Company, Inc. (TYO:2585)
Japan
· Delayed Price · Currency is JPY 1,415.00
+17.00 (1.22%)
Apr 28, 2026, 3:30 PM JST
Lifedrink Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,399.00 | 1,425.00 | 1,389.00 | 1,415.00 | 1,415.00 | 1.22% | 580,100 |
| Apr 27, 2026 | 1,431.00 | 1,433.00 | 1,386.00 | 1,398.00 | 1,398.00 | -4.12% | 852,900 |
| Apr 24, 2026 | 1,481.00 | 1,507.00 | 1,455.00 | 1,458.00 | 1,458.00 | -1.55% | 773,100 |
| Apr 23, 2026 | 1,418.00 | 1,506.00 | 1,407.00 | 1,481.00 | 1,481.00 | 5.63% | 1,470,400 |
| Apr 22, 2026 | 1,450.00 | 1,451.00 | 1,397.00 | 1,402.00 | 1,402.00 | -4.69% | 766,000 |
| Apr 21, 2026 | 1,429.00 | 1,488.00 | 1,428.00 | 1,471.00 | 1,471.00 | 2.65% | 937,000 |
| Apr 20, 2026 | 1,470.00 | 1,485.00 | 1,423.00 | 1,433.00 | 1,433.00 | -1.65% | 829,600 |
| Apr 17, 2026 | 1,453.00 | 1,497.00 | 1,442.00 | 1,457.00 | 1,457.00 | 2.03% | 1,137,000 |
| Apr 16, 2026 | 1,470.00 | 1,478.00 | 1,392.00 | 1,428.00 | 1,428.00 | -4.16% | 1,858,200 |
| Apr 15, 2026 | 1,503.00 | 1,511.00 | 1,474.00 | 1,490.00 | 1,490.00 | -0.86% | 1,230,900 |
| Apr 14, 2026 | 1,572.00 | 1,587.00 | 1,500.00 | 1,503.00 | 1,503.00 | -3.90% | 1,299,900 |
| Apr 13, 2026 | 1,602.00 | 1,607.00 | 1,529.00 | 1,564.00 | 1,564.00 | -2.74% | 1,434,400 |
| Apr 10, 2026 | 1,635.00 | 1,698.00 | 1,578.00 | 1,608.00 | 1,608.00 | -0.31% | 1,985,200 |
| Apr 9, 2026 | 1,616.00 | 1,682.00 | 1,595.00 | 1,613.00 | 1,613.00 | -3.59% | 1,841,300 |
| Apr 8, 2026 | 1,520.00 | 1,686.00 | 1,494.00 | 1,673.00 | 1,673.00 | 9.92% | 3,091,000 |
| Apr 7, 2026 | 1,531.00 | 1,593.00 | 1,498.00 | 1,522.00 | 1,522.00 | 0.07% | 2,040,900 |
| Apr 6, 2026 | 1,507.00 | 1,545.00 | 1,465.00 | 1,521.00 | 1,521.00 | 8.64% | 2,987,100 |
| Apr 3, 2026 | 1,396.00 | 1,406.00 | 1,362.00 | 1,400.00 | 1,400.00 | -1.82% | 1,653,400 |
| Apr 2, 2026 | 1,469.00 | 1,486.00 | 1,384.00 | 1,426.00 | 1,426.00 | -0.90% | 3,865,700 |
| Apr 1, 2026 | 1,228.00 | 1,487.00 | 1,222.00 | 1,439.00 | 1,439.00 | 17.18% | 6,045,600 |
| Mar 31, 2026 | 1,202.00 | 1,280.00 | 1,196.00 | 1,228.00 | 1,228.00 | 1.74% | 2,228,500 |
| Mar 30, 2026 | 1,207.00 | 1,239.00 | 1,151.00 | 1,207.00 | 1,207.00 | 10.53% | 3,188,100 |
| Mar 27, 2026 | 1,079.00 | 1,110.00 | 1,072.00 | 1,092.00 | 1,078.00 | 3.51% | 1,478,300 |
| Mar 26, 2026 | 1,071.00 | 1,084.00 | 1,039.00 | 1,055.00 | 1,041.47 | -3.21% | 1,296,600 |
| Mar 25, 2026 | 1,060.00 | 1,094.00 | 1,049.00 | 1,090.00 | 1,076.03 | 2.83% | 1,479,000 |
| Mar 24, 2026 | 1,015.00 | 1,060.00 | 1,015.00 | 1,060.00 | 1,046.41 | 5.16% | 1,343,800 |
| Mar 23, 2026 | 996.00 | 1,010.00 | 981.00 | 1,008.00 | 995.08 | 0.50% | 1,197,800 |
| Mar 19, 2026 | 999.00 | 1,006.00 | 977.00 | 1,003.00 | 990.14 | -1.67% | 1,472,400 |
| Mar 18, 2026 | 976.00 | 1,044.00 | 969.00 | 1,020.00 | 1,006.92 | 3.66% | 1,390,900 |
| Mar 17, 2026 | 956.00 | 988.00 | 931.00 | 984.00 | 971.38 | 0.20% | 1,408,800 |
| Mar 16, 2026 | 980.00 | 1,020.00 | 970.00 | 982.00 | 969.41 | 1.55% | 1,113,900 |
| Mar 13, 2026 | 940.00 | 982.00 | 939.00 | 967.00 | 954.60 | 0.21% | 1,403,400 |
| Mar 12, 2026 | 965.00 | 1,000.00 | 952.00 | 965.00 | 952.63 | 1.47% | 2,323,200 |
| Mar 11, 2026 | 1,022.00 | 1,038.00 | 943.00 | 951.00 | 938.81 | -6.95% | 3,650,300 |
| Mar 10, 2026 | 1,043.00 | 1,047.00 | 1,007.00 | 1,022.00 | 1,008.90 | -2.39% | 1,867,600 |
| Mar 9, 2026 | 1,052.00 | 1,053.00 | 1,008.00 | 1,047.00 | 1,033.58 | -4.56% | 1,917,600 |
| Mar 6, 2026 | 1,208.00 | 1,215.00 | 1,073.00 | 1,097.00 | 1,082.94 | -8.96% | 2,838,300 |
| Mar 5, 2026 | 1,187.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,189.55 | -0.99% | 660,100 |
| Mar 4, 2026 | 1,197.00 | 1,277.00 | 1,197.00 | 1,217.00 | 1,201.40 | 2.01% | 1,448,900 |
| Mar 3, 2026 | 1,185.00 | 1,214.00 | 1,181.00 | 1,193.00 | 1,177.71 | 0.34% | 542,100 |
| Mar 2, 2026 | 1,201.00 | 1,209.00 | 1,172.00 | 1,189.00 | 1,173.76 | -2.46% | 706,000 |
| Feb 27, 2026 | 1,199.00 | 1,250.00 | 1,197.00 | 1,219.00 | 1,203.37 | 2.52% | 918,100 |
| Feb 26, 2026 | 1,162.00 | 1,212.00 | 1,146.00 | 1,189.00 | 1,173.76 | 1.11% | 1,221,300 |
| Feb 25, 2026 | 1,244.00 | 1,246.00 | 1,170.00 | 1,176.00 | 1,160.92 | -5.47% | 1,231,200 |
| Feb 24, 2026 | 1,299.00 | 1,308.00 | 1,227.00 | 1,244.00 | 1,228.05 | -4.38% | 1,248,300 |
| Feb 20, 2026 | 1,340.00 | 1,356.00 | 1,284.00 | 1,301.00 | 1,284.32 | -1.81% | 683,100 |
| Feb 19, 2026 | 1,348.00 | 1,365.00 | 1,310.00 | 1,325.00 | 1,308.01 | -2.93% | 632,700 |
| Feb 18, 2026 | 1,330.00 | 1,380.00 | 1,290.00 | 1,365.00 | 1,347.50 | 2.86% | 931,900 |
| Feb 17, 2026 | 1,238.00 | 1,370.00 | 1,231.00 | 1,327.00 | 1,309.99 | 8.42% | 1,603,500 |
| Feb 16, 2026 | 1,204.00 | 1,288.00 | 1,125.00 | 1,224.00 | 1,208.31 | 1.75% | 2,782,400 |
| Feb 13, 2026 | 1,203.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,187.58 | -24.95% | 1,447,700 |
| Feb 12, 2026 | 1,602.00 | 1,644.00 | 1,590.00 | 1,603.00 | 1,582.45 | -1.48% | 859,100 |
| Feb 10, 2026 | 1,585.00 | 1,649.00 | 1,578.00 | 1,627.00 | 1,606.14 | 1.75% | 476,200 |
| Feb 9, 2026 | 1,580.00 | 1,599.00 | 1,551.00 | 1,599.00 | 1,578.50 | 0.50% | 470,300 |
| Feb 6, 2026 | 1,617.00 | 1,622.00 | 1,559.00 | 1,591.00 | 1,570.60 | -0.38% | 536,900 |
| Feb 5, 2026 | 1,570.00 | 1,619.00 | 1,540.00 | 1,597.00 | 1,576.53 | 0.95% | 501,100 |
| Feb 4, 2026 | 1,534.00 | 1,594.00 | 1,518.00 | 1,582.00 | 1,561.72 | 2.13% | 905,300 |
| Feb 3, 2026 | 1,560.00 | 1,580.00 | 1,526.00 | 1,549.00 | 1,529.14 | -4.09% | 1,199,600 |
| Feb 2, 2026 | 1,628.00 | 1,633.00 | 1,604.00 | 1,615.00 | 1,594.29 | 0.37% | 583,300 |
| Jan 30, 2026 | 1,578.00 | 1,621.00 | 1,557.00 | 1,609.00 | 1,588.37 | 3.94% | 672,800 |
| Jan 29, 2026 | 1,613.00 | 1,615.00 | 1,545.00 | 1,548.00 | 1,528.15 | -6.35% | 1,065,800 |
| Jan 28, 2026 | 1,716.00 | 1,729.00 | 1,633.00 | 1,653.00 | 1,631.81 | -5.43% | 787,100 |
| Jan 27, 2026 | 1,787.00 | 1,803.00 | 1,748.00 | 1,748.00 | 1,725.59 | -5.15% | 603,200 |
| Jan 26, 2026 | 1,827.00 | 1,848.00 | 1,784.00 | 1,843.00 | 1,819.37 | 2.28% | 434,100 |
| Jan 23, 2026 | 1,798.00 | 1,847.00 | 1,790.00 | 1,802.00 | 1,778.90 | -1.04% | 305,300 |
| Jan 22, 2026 | 1,806.00 | 1,837.00 | 1,792.00 | 1,821.00 | 1,797.65 | -1.30% | 382,900 |
| Jan 21, 2026 | 1,881.00 | 1,908.00 | 1,845.00 | 1,845.00 | 1,821.35 | -1.13% | 806,400 |
| Jan 20, 2026 | 1,753.00 | 1,888.00 | 1,751.00 | 1,866.00 | 1,842.08 | 6.63% | 716,500 |
| Jan 19, 2026 | 1,695.00 | 1,827.00 | 1,689.00 | 1,750.00 | 1,727.56 | 4.04% | 754,600 |
| Jan 16, 2026 | 1,695.00 | 1,712.00 | 1,657.00 | 1,682.00 | 1,660.44 | -0.83% | 373,400 |
| Jan 15, 2026 | 1,695.00 | 1,712.00 | 1,686.00 | 1,696.00 | 1,674.26 | 0.59% | 264,300 |
| Jan 14, 2026 | 1,723.00 | 1,734.00 | 1,684.00 | 1,686.00 | 1,664.38 | -2.15% | 481,200 |
| Jan 13, 2026 | 1,741.00 | 1,756.00 | 1,723.00 | 1,723.00 | 1,700.91 | -0.75% | 358,500 |
| Jan 9, 2026 | 1,779.00 | 1,785.00 | 1,722.00 | 1,736.00 | 1,713.74 | -3.34% | 476,500 |
| Jan 8, 2026 | 1,775.00 | 1,817.00 | 1,751.00 | 1,796.00 | 1,772.97 | 3.52% | 529,600 |
| Jan 7, 2026 | 1,726.00 | 1,755.00 | 1,711.00 | 1,735.00 | 1,712.76 | -0.40% | 362,900 |
| Jan 6, 2026 | 1,739.00 | 1,794.00 | 1,731.00 | 1,742.00 | 1,719.67 | 1.16% | 403,000 |
| Jan 5, 2026 | 1,754.00 | 1,758.00 | 1,701.00 | 1,722.00 | 1,699.92 | -0.98% | 401,600 |
| Dec 30, 2025 | 1,766.00 | 1,773.00 | 1,739.00 | 1,739.00 | 1,716.71 | -1.14% | 197,200 |
| Dec 29, 2025 | 1,811.00 | 1,829.00 | 1,740.00 | 1,759.00 | 1,736.45 | -0.68% | 481,900 |
| Dec 26, 2025 | 1,820.00 | 1,820.00 | 1,759.00 | 1,771.00 | 1,748.29 | -2.15% | 480,600 |
| Dec 25, 2025 | 1,802.00 | 1,823.00 | 1,787.00 | 1,810.00 | 1,786.79 | 0.84% | 246,000 |
| Dec 24, 2025 | 1,808.00 | 1,836.00 | 1,793.00 | 1,795.00 | 1,771.99 | -2.60% | 344,800 |
| Dec 23, 2025 | 1,824.00 | 1,892.00 | 1,806.00 | 1,843.00 | 1,819.37 | 2.39% | 496,000 |
| Dec 22, 2025 | 1,820.00 | 1,853.00 | 1,782.00 | 1,800.00 | 1,776.92 | -2.54% | 448,600 |
| Dec 19, 2025 | 1,840.00 | 1,848.00 | 1,775.00 | 1,847.00 | 1,823.32 | 4.53% | 1,287,700 |
| Dec 18, 2025 | 1,773.00 | 1,802.00 | 1,757.00 | 1,767.00 | 1,744.35 | 0.45% | 454,700 |
| Dec 17, 2025 | 1,740.00 | 1,812.00 | 1,732.00 | 1,759.00 | 1,736.45 | 0.92% | 597,300 |
| Dec 16, 2025 | 1,764.00 | 1,782.00 | 1,741.00 | 1,743.00 | 1,720.65 | -1.30% | 329,200 |
| Dec 15, 2025 | 1,725.00 | 1,776.00 | 1,712.00 | 1,766.00 | 1,743.36 | 3.27% | 426,800 |
| Dec 12, 2025 | 1,760.00 | 1,780.00 | 1,703.00 | 1,710.00 | 1,688.08 | -4.26% | 641,700 |
| Dec 11, 2025 | 1,781.00 | 1,843.00 | 1,764.00 | 1,786.00 | 1,763.10 | 3.90% | 1,070,200 |
| Dec 10, 2025 | 1,750.00 | 1,757.00 | 1,670.00 | 1,719.00 | 1,696.96 | -3.43% | 983,100 |
| Dec 9, 2025 | 1,830.00 | 1,840.00 | 1,780.00 | 1,780.00 | 1,757.18 | -1.71% | 409,300 |
| Dec 8, 2025 | 1,850.00 | 1,864.00 | 1,797.00 | 1,811.00 | 1,787.78 | -2.90% | 553,300 |
| Dec 5, 2025 | 1,899.00 | 1,941.00 | 1,860.00 | 1,865.00 | 1,841.09 | -0.75% | 306,800 |
| Dec 4, 2025 | 1,862.00 | 1,899.00 | 1,857.00 | 1,879.00 | 1,854.91 | - | 461,100 |
| Dec 3, 2025 | 1,910.00 | 1,916.00 | 1,849.00 | 1,879.00 | 1,854.91 | -2.24% | 628,000 |
| Dec 2, 2025 | 2,000.00 | 2,021.00 | 1,922.00 | 1,922.00 | 1,897.36 | -4.90% | 515,300 |
| Dec 1, 2025 | 2,053.00 | 2,096.00 | 2,010.00 | 2,021.00 | 1,995.09 | -2.74% | 392,500 |