Skip to main content
Life Corporation (TYO:8194)
Japan flag Japan · Delayed Price · Currency is JPY
2,576.00
+60.00 (2.38%)
Apr 28, 2026, 3:30 PM JST

Life Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,524.002,576.002,515.002,576.002,576.002.38%169,900
Apr 27, 20262,566.002,570.002,512.002,516.002,516.00-1.95%201,200
Apr 24, 20262,606.002,616.002,556.002,566.002,566.00-1.53%207,900
Apr 23, 20262,650.002,675.002,600.002,606.002,606.00-2.69%221,600
Apr 22, 20262,663.002,689.002,652.002,678.002,678.000.41%171,800
Apr 21, 20262,739.002,739.002,625.002,667.002,667.00-1.91%189,800
Apr 20, 20262,750.002,771.002,697.002,719.002,719.000.07%125,300
Apr 17, 20262,714.002,740.002,714.002,717.002,717.00-0.18%138,100
Apr 16, 20262,727.002,749.002,713.002,722.002,722.000.89%210,100
Apr 15, 20262,659.002,708.002,659.002,698.002,698.001.47%195,300
Apr 14, 20262,603.002,661.002,603.002,659.002,659.001.14%204,900
Apr 13, 20262,643.002,668.002,596.002,629.002,629.00-0.49%256,100
Apr 10, 20262,618.002,658.002,586.002,642.002,642.002.28%375,500
Apr 9, 20262,635.002,682.002,507.002,583.002,583.00-2.31%522,000
Apr 8, 20262,637.002,648.002,624.002,644.002,644.000.76%171,500
Apr 7, 20262,657.002,667.002,598.002,624.002,624.00-0.76%176,500
Apr 6, 20262,636.002,666.002,630.002,644.002,644.000.42%133,300
Apr 3, 20262,582.002,636.002,582.002,633.002,633.000.96%94,500
Apr 2, 20262,596.002,638.002,591.002,608.002,608.000.31%142,600
Apr 1, 20262,556.002,607.002,544.002,600.002,600.002.36%134,800
Mar 31, 20262,520.002,555.002,517.002,540.002,540.000.79%162,100
Mar 30, 20262,471.002,525.002,450.002,520.002,520.000.08%172,900
Mar 27, 20262,528.002,529.002,504.002,518.002,518.000.04%149,800
Mar 26, 20262,524.002,525.002,491.002,517.002,517.00-0.28%140,200
Mar 25, 20262,526.002,549.002,522.002,524.002,524.000.36%124,900
Mar 24, 20262,507.002,515.002,485.002,515.002,515.002.03%108,400
Mar 23, 20262,471.002,473.002,449.002,465.002,465.00-1.71%150,800
Mar 19, 20262,519.002,548.002,507.002,508.002,508.00-2.03%183,100
Mar 18, 20262,525.002,560.002,519.002,560.002,560.001.63%111,400
Mar 17, 20262,497.002,521.002,497.002,519.002,519.001.45%105,600
Mar 16, 20262,484.002,498.002,468.002,483.002,483.00-110,900
Mar 13, 20262,452.002,497.002,452.002,483.002,483.000.36%165,700
Mar 12, 20262,494.002,495.002,466.002,474.002,474.00-1.67%169,500
Mar 11, 20262,544.002,544.002,506.002,516.002,516.00-0.04%191,800
Mar 10, 20262,513.002,532.002,491.002,517.002,517.001.17%143,500
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, 20262,731.002,745.002,700.002,741.002,708.000.48%325,600
Feb 24, 20262,724.002,743.002,691.002,728.002,695.160.55%231,000
Feb 20, 20262,725.002,725.002,695.002,713.002,680.34-0.88%171,200
Feb 19, 20262,710.002,747.002,692.002,737.002,704.050.37%135,700
Feb 18, 20262,748.002,756.002,725.002,727.002,694.17-0.37%128,700
Feb 17, 20262,755.002,755.002,715.002,737.002,704.05-0.07%113,000
Feb 16, 20262,758.002,768.002,717.002,739.002,706.02-0.33%162,800
Feb 13, 20262,800.002,806.002,730.002,748.002,714.92-1.65%166,800
Feb 12, 20262,750.002,794.002,732.002,794.002,760.362.68%229,100
Feb 10, 20262,705.002,725.002,683.002,721.002,688.240.59%189,600
Feb 9, 20262,699.002,715.002,659.002,705.002,672.432.11%246,200
Feb 6, 20262,660.002,677.002,632.002,649.002,617.110.30%182,300
Feb 5, 20262,658.002,679.002,636.002,641.002,609.200.96%184,800
Feb 4, 20262,582.002,628.002,580.002,616.002,584.501.36%190,900
Feb 3, 20262,556.002,597.002,542.002,581.002,549.930.78%205,300
Feb 2, 20262,600.002,600.002,542.002,561.002,530.170.27%187,900
Jan 30, 20262,545.002,566.002,515.002,554.002,523.250.83%205,900
Jan 29, 20262,500.002,535.002,473.002,533.002,502.500.44%218,800
Jan 28, 20262,582.002,592.002,520.002,522.002,491.64-2.32%260,700
Jan 27, 20262,625.002,630.002,582.002,582.002,550.91-2.23%192,600
Jan 26, 20262,652.002,685.002,625.002,641.002,609.20-0.04%247,800
Jan 23, 20262,671.002,687.002,625.002,642.002,610.19-1.49%278,400
Jan 22, 20262,660.002,695.002,637.002,682.002,649.711.17%309,900
Jan 21, 20262,728.002,744.002,648.002,651.002,619.08-3.39%439,800
Jan 20, 20262,709.002,798.002,662.002,744.002,710.963.63%1,019,600
Jan 19, 20262,578.002,728.002,549.002,648.002,616.128.52%1,059,900
Jan 16, 20262,455.002,461.002,436.002,440.002,410.62-0.69%141,500
Jan 15, 20262,480.002,483.002,433.002,457.002,427.42-1.01%264,500
Jan 14, 20262,531.002,540.002,462.002,482.002,452.12-2.13%312,400
Jan 13, 20262,515.002,569.002,502.002,536.002,505.471.12%280,100
Jan 9, 20262,522.002,538.002,508.002,508.002,477.810.24%149,000
Jan 8, 20262,527.002,528.002,502.002,502.002,471.88-0.75%134,000
Jan 7, 20262,524.002,532.002,510.002,521.002,490.65-0.75%138,400
Jan 6, 20262,560.002,570.002,525.002,540.002,509.42-0.70%158,200
Jan 5, 20262,551.002,562.002,531.002,558.002,527.200.08%142,600
Dec 30, 20252,586.002,586.002,556.002,556.002,525.23-0.58%117,700
Dec 29, 20252,592.002,592.002,556.002,571.002,540.050.08%112,300
Dec 26, 20252,567.002,580.002,557.002,569.002,538.070.75%72,000
Dec 25, 20252,559.002,561.002,546.002,550.002,519.300.08%59,100
Dec 24, 20252,566.002,573.002,547.002,548.002,517.32-0.97%87,600
Dec 23, 20252,547.002,592.002,541.002,573.002,542.021.22%154,400
Dec 22, 20252,580.002,580.002,517.002,542.002,511.40-1.20%111,000
Dec 19, 20252,547.002,579.002,543.002,573.002,542.021.02%185,700
Dec 18, 20252,537.002,554.002,510.002,547.002,516.340.95%149,600
Dec 17, 20252,529.002,540.002,496.002,523.002,492.620.04%98,400
Dec 16, 20252,550.002,558.002,522.002,522.002,491.64-1.10%117,900
Dec 15, 20252,533.002,555.002,518.002,550.002,519.301.72%136,500
Dec 12, 20252,496.002,510.002,486.002,507.002,476.821.62%158,900
Dec 11, 20252,505.002,509.002,455.002,467.002,437.30-0.76%202,100
Dec 10, 20252,465.002,499.002,464.002,486.002,456.070.93%198,800
Dec 9, 20252,454.002,464.002,446.002,463.002,433.350.41%95,500
Dec 8, 20252,460.002,470.002,442.002,453.002,423.47-0.08%96,500
Dec 5, 20252,477.002,497.002,455.002,455.002,425.44-1.56%113,900
Dec 4, 20252,482.002,500.002,481.002,494.002,463.970.56%94,800
Dec 3, 20252,504.002,505.002,467.002,480.002,450.14-1.67%160,700
Dec 2, 20252,520.002,528.002,492.002,522.002,491.640.16%80,700
Dec 1, 20252,540.002,556.002,510.002,518.002,487.68-0.63%142,500