Skip to main content
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,499.00
+11.00 (0.44%)
Mar 10, 2026, 9:24 AM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,440.002,490.002,418.002,488.002,488.00-0.88%227,800
Mar 6, 20262,500.002,520.002,485.002,510.002,510.00-0.83%161,600
Mar 5, 20262,552.002,558.002,524.002,531.002,531.000.72%196,400
Mar 4, 20262,530.002,538.002,480.002,513.002,513.00-2.29%225,800
Mar 3, 20262,619.002,619.002,563.002,572.002,572.00-3.05%230,100
Mar 2, 20262,669.002,682.002,651.002,653.002,653.00-2.43%210,300
Feb 27, 20262,668.002,730.002,637.002,719.002,719.001.76%334,800
Feb 26, 20262,722.002,727.002,663.002,672.002,672.00-2.52%234,700
Feb 25, 20262,731.002,745.002,700.002,741.002,708.500.48%325,600
Feb 24, 20262,724.002,743.002,691.002,728.002,695.650.55%231,000
Feb 20, 20262,725.002,725.002,695.002,713.002,680.83-0.88%171,200
Feb 19, 20262,710.002,747.002,692.002,737.002,704.550.37%135,700
Feb 18, 20262,748.002,756.002,725.002,727.002,694.67-0.37%128,700
Feb 17, 20262,755.002,755.002,715.002,737.002,704.55-0.07%113,000
Feb 16, 20262,758.002,768.002,717.002,739.002,706.52-0.33%162,800
Feb 13, 20262,800.002,806.002,730.002,748.002,715.42-1.65%166,800
Feb 12, 20262,750.002,794.002,732.002,794.002,760.872.68%229,100
Feb 10, 20262,705.002,725.002,683.002,721.002,688.740.59%189,600
Feb 9, 20262,699.002,715.002,659.002,705.002,672.932.11%246,200
Feb 6, 20262,660.002,677.002,632.002,649.002,617.590.30%182,300
Feb 5, 20262,658.002,679.002,636.002,641.002,609.690.96%184,800
Feb 4, 20262,582.002,628.002,580.002,616.002,584.981.36%190,900
Feb 3, 20262,556.002,597.002,542.002,581.002,550.400.78%205,300
Feb 2, 20262,600.002,600.002,542.002,561.002,530.630.27%187,900
Jan 30, 20262,545.002,566.002,515.002,554.002,523.720.83%205,900
Jan 29, 20262,500.002,535.002,473.002,533.002,502.970.44%218,800
Jan 28, 20262,582.002,592.002,520.002,522.002,492.10-2.32%260,700
Jan 27, 20262,625.002,630.002,582.002,582.002,551.39-2.23%192,600
Jan 26, 20262,652.002,685.002,625.002,641.002,609.69-0.04%247,800
Jan 23, 20262,671.002,687.002,625.002,642.002,610.67-1.49%278,400
Jan 22, 20262,660.002,695.002,637.002,682.002,650.201.17%309,900
Jan 21, 20262,728.002,744.002,648.002,651.002,619.57-3.39%439,800
Jan 20, 20262,709.002,798.002,662.002,744.002,711.463.63%1,019,600
Jan 19, 20262,578.002,728.002,549.002,648.002,616.608.52%1,059,900
Jan 16, 20262,455.002,461.002,436.002,440.002,411.07-0.69%141,500
Jan 15, 20262,480.002,483.002,433.002,457.002,427.87-1.01%264,500
Jan 14, 20262,531.002,540.002,462.002,482.002,452.57-2.13%312,400
Jan 13, 20262,515.002,569.002,502.002,536.002,505.931.12%280,100
Jan 9, 20262,522.002,538.002,508.002,508.002,478.260.24%149,000
Jan 8, 20262,527.002,528.002,502.002,502.002,472.33-0.75%134,000
Jan 7, 20262,524.002,532.002,510.002,521.002,491.11-0.75%138,400
Jan 6, 20262,560.002,570.002,525.002,540.002,509.88-0.70%158,200
Jan 5, 20262,551.002,562.002,531.002,558.002,527.670.08%142,600
Dec 30, 20252,586.002,586.002,556.002,556.002,525.69-0.58%117,700
Dec 29, 20252,592.002,592.002,556.002,571.002,540.520.08%112,300
Dec 26, 20252,567.002,580.002,557.002,569.002,538.540.75%72,000
Dec 25, 20252,559.002,561.002,546.002,550.002,519.760.08%59,100
Dec 24, 20252,566.002,573.002,547.002,548.002,517.79-0.97%87,600
Dec 23, 20252,547.002,592.002,541.002,573.002,542.491.22%154,400
Dec 22, 20252,580.002,580.002,517.002,542.002,511.86-1.20%111,000
Dec 19, 20252,547.002,579.002,543.002,573.002,542.491.02%185,700
Dec 18, 20252,537.002,554.002,510.002,547.002,516.800.95%149,600
Dec 17, 20252,529.002,540.002,496.002,523.002,493.080.04%98,400
Dec 16, 20252,550.002,558.002,522.002,522.002,492.10-1.10%117,900
Dec 15, 20252,533.002,555.002,518.002,550.002,519.761.72%136,500
Dec 12, 20252,496.002,510.002,486.002,507.002,477.271.62%158,900
Dec 11, 20252,505.002,509.002,455.002,467.002,437.75-0.76%202,100
Dec 10, 20252,465.002,499.002,464.002,486.002,456.520.93%198,800
Dec 9, 20252,454.002,464.002,446.002,463.002,433.800.41%95,500
Dec 8, 20252,460.002,470.002,442.002,453.002,423.91-0.08%96,500
Dec 5, 20252,477.002,497.002,455.002,455.002,425.89-1.56%113,900
Dec 4, 20252,482.002,500.002,481.002,494.002,464.430.56%94,800
Dec 3, 20252,504.002,505.002,467.002,480.002,450.59-1.67%160,700
Dec 2, 20252,520.002,528.002,492.002,522.002,492.100.16%80,700
Dec 1, 20252,540.002,556.002,510.002,518.002,488.14-0.63%142,500
Nov 28, 20252,533.002,548.002,527.002,534.002,503.95-0.31%107,700
Nov 27, 20252,547.002,556.002,533.002,542.002,511.86-0.20%113,600
Nov 26, 20252,518.002,553.002,518.002,547.002,516.801.15%151,800
Nov 25, 20252,549.002,565.002,516.002,518.002,488.14-0.94%123,200
Nov 21, 20252,508.002,542.002,501.002,542.002,511.862.13%199,500
Nov 20, 20252,479.002,499.002,460.002,489.002,459.490.85%84,600
Nov 19, 20252,477.002,486.002,463.002,468.002,438.74-165,200
Nov 18, 20252,518.002,522.002,466.002,468.002,438.74-1.71%124,200
Nov 17, 20252,499.002,529.002,470.002,511.002,481.230.48%115,000
Nov 14, 20252,499.002,513.002,480.002,499.002,469.370.52%145,400
Nov 13, 20252,466.002,486.002,463.002,486.002,456.520.85%123,300
Nov 12, 20252,450.002,485.002,448.002,465.002,435.770.61%112,600
Nov 11, 20252,433.002,455.002,418.002,450.002,420.950.41%119,000
Nov 10, 20252,440.002,440.002,412.002,440.002,411.070.91%123,800
Nov 7, 20252,388.002,418.002,381.002,418.002,389.331.34%152,500
Nov 6, 20252,403.002,410.002,380.002,386.002,357.71-1.32%120,400
Nov 5, 20252,420.002,429.002,397.002,418.002,389.330.33%139,100
Nov 4, 20252,335.002,419.002,313.002,410.002,381.42-0.37%203,900
Oct 31, 20252,431.002,440.002,415.002,419.002,390.32-0.53%173,500
Oct 30, 20252,398.002,441.002,397.002,432.002,403.161.38%138,800
Oct 29, 20252,441.002,444.002,399.002,399.002,370.56-2.36%196,000
Oct 28, 20252,503.002,529.002,456.002,457.002,427.87-2.46%218,500
Oct 27, 20252,487.002,529.002,475.002,519.002,489.131.29%186,000
Oct 24, 20252,494.002,500.002,461.002,487.002,457.51-0.28%183,400
Oct 23, 20252,506.002,511.002,487.002,494.002,464.43-0.24%117,800
Oct 22, 20252,441.002,511.002,441.002,500.002,470.362.12%220,800
Oct 21, 20252,457.002,468.002,443.002,448.002,418.970.08%130,400
Oct 20, 20252,469.002,471.002,440.002,446.002,417.000.16%139,800
Oct 17, 20252,415.002,456.002,415.002,442.002,413.051.12%212,500
Oct 16, 20252,426.002,455.002,396.002,415.002,386.37-0.04%152,400
Oct 15, 20252,460.002,475.002,416.002,416.002,387.35-1.27%211,600
Oct 14, 20252,397.002,458.002,383.002,447.002,417.991.41%251,300
Oct 10, 20252,386.002,430.002,378.002,413.002,384.39-0.17%203,000
Oct 9, 20252,396.002,432.002,384.002,417.002,388.340.08%352,600
Oct 8, 20252,465.002,472.002,392.002,415.002,386.37-370,900