Skip to main content
Dai-ichi Life Holdings, Inc. (TYO:8750)
Japan flag Japan · Delayed Price · Currency is JPY
1,221.00
+1.50 (0.12%)
At close: Dec 5, 2025

Dai-ichi Life Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,208.001,221.001,199.501,221.001,221.000.12%8,131,100
Dec 4, 20251,226.001,235.501,217.001,219.501,219.50-0.53%12,450,400
Dec 3, 20251,232.001,244.001,214.001,226.001,226.000.78%13,275,300
Dec 2, 20251,225.001,231.501,213.001,216.501,216.501.16%12,255,400
Dec 1, 20251,221.501,222.501,201.501,202.501,202.50-1.31%10,390,400
Nov 28, 20251,231.001,239.001,218.001,218.501,218.50-0.69%7,249,500
Nov 27, 20251,230.001,238.001,219.001,227.001,227.000.41%5,817,500
Nov 26, 20251,188.001,228.501,187.001,222.001,222.003.08%11,031,200
Nov 25, 20251,231.001,236.001,181.001,185.501,185.50-4.12%16,544,800
Nov 21, 20251,210.001,248.501,205.501,236.501,236.50-0.04%42,524,100
Nov 20, 20251,225.001,258.001,221.001,237.001,237.001.85%13,218,600
Nov 19, 20251,226.001,229.501,193.001,214.501,214.50-0.49%13,109,000
Nov 18, 20251,259.001,278.501,220.501,220.501,220.50-1.73%14,516,100
Nov 17, 20251,235.001,258.501,221.501,242.001,242.001.89%19,751,300
Nov 14, 20251,148.001,219.001,126.501,219.001,219.005.40%23,703,500
Nov 13, 20251,136.001,166.001,133.001,156.501,156.502.53%15,657,500
Nov 12, 20251,096.001,128.501,094.001,128.001,128.003.63%14,597,700
Nov 11, 20251,100.001,100.001,084.001,088.501,088.50-0.23%6,587,200
Nov 10, 20251,096.001,096.001,083.001,091.001,091.000.09%6,601,500
Nov 7, 20251,079.001,090.001,075.001,090.001,090.00-0.32%7,304,400
Nov 6, 20251,074.001,096.001,074.001,093.501,093.502.53%11,312,400
Nov 5, 20251,091.001,097.001,052.001,066.501,066.50-1.89%11,934,800
Nov 4, 20251,081.001,090.001,065.501,087.001,087.000.18%9,649,600
Oct 31, 20251,090.501,095.501,080.001,085.001,085.000.37%9,966,700
Oct 30, 20251,080.001,087.501,077.001,081.001,081.000.75%29,192,800
Oct 29, 20251,090.001,091.001,073.001,073.001,073.00-1.65%9,611,100
Oct 28, 20251,107.001,107.001,091.001,091.001,091.00-0.91%9,833,000
Oct 27, 20251,109.501,111.501,101.001,101.001,101.000.59%9,895,300
Oct 24, 20251,102.001,104.001,093.001,094.501,094.50-0.50%6,267,800
Oct 23, 20251,094.001,101.001,089.501,100.001,100.00-0.36%7,371,100
Oct 22, 20251,100.001,109.501,096.501,104.001,104.00-0.14%8,153,300
Oct 21, 20251,111.001,117.001,101.501,105.501,105.50-0.23%7,804,600
Oct 20, 20251,110.001,110.001,091.501,108.001,108.002.03%9,134,000
Oct 17, 20251,087.001,098.501,075.001,086.001,086.00-2.47%14,122,700
Oct 16, 20251,120.001,126.001,108.001,113.501,113.50-0.45%7,272,800
Oct 15, 20251,107.501,118.501,101.501,118.501,118.501.68%8,480,900
Oct 14, 20251,100.001,117.001,091.001,100.001,100.00-2.48%13,920,500
Oct 10, 20251,143.501,146.501,121.501,128.001,128.00-1.61%10,387,700
Oct 9, 20251,150.001,159.001,137.001,146.501,146.500.26%8,271,800
Oct 8, 20251,148.501,160.501,136.001,143.501,143.500.79%10,511,000
Oct 7, 20251,135.001,158.001,129.001,134.501,134.500.22%9,870,800
Oct 6, 20251,134.501,135.501,107.001,132.001,132.002.26%15,798,200
Oct 3, 20251,109.001,117.001,103.501,107.001,107.00-0.05%6,632,700
Oct 2, 20251,110.001,119.001,103.001,107.501,107.50-1.34%10,683,200
Oct 1, 20251,149.001,150.501,120.001,122.501,122.50-3.73%12,549,500
Sep 30, 20251,150.501,171.501,146.501,166.001,166.000.91%9,679,900
Sep 29, 20251,173.501,174.001,152.501,155.501,155.50-3.35%8,399,400
Sep 26, 20251,191.501,204.501,184.501,195.501,171.500.97%10,288,000
Sep 25, 20251,200.001,204.501,181.501,184.001,160.230.08%8,680,200
Sep 24, 20251,174.001,188.001,173.501,183.001,159.25-7,809,300
Sep 22, 20251,184.501,194.501,180.501,183.001,159.25-5,855,700
Sep 19, 20251,195.001,199.501,179.501,183.001,159.25-0.71%11,187,400
Sep 18, 20251,199.001,205.001,191.501,191.501,167.58-0.33%8,618,300
Sep 17, 20251,212.001,218.001,188.501,195.501,171.50-2.41%9,744,500
Sep 16, 20251,238.001,239.001,224.001,225.001,200.41-1.17%7,914,500
Sep 12, 20251,232.501,242.001,230.501,239.501,214.620.98%9,221,100
Sep 11, 20251,248.501,249.501,221.501,227.501,202.86-1.68%7,405,600
Sep 10, 20251,245.001,255.001,242.501,248.501,223.44-0.28%6,699,500
Sep 9, 20251,247.001,266.501,246.001,252.001,226.871.01%8,761,700
Sep 8, 20251,227.501,245.501,225.001,239.501,214.621.52%6,578,200
Sep 5, 20251,228.501,242.001,220.501,221.001,196.490.04%5,599,900
Sep 4, 20251,215.001,224.501,208.501,220.501,196.001.54%9,361,500
Sep 3, 20251,245.001,250.001,202.001,202.001,177.87-4.11%11,975,800
Sep 2, 20251,232.001,262.501,232.001,253.501,228.341.83%5,491,200
Sep 1, 20251,227.001,237.501,219.501,231.001,206.290.37%4,691,900
Aug 29, 20251,249.001,250.501,225.501,226.501,201.88-1.80%7,912,000
Aug 28, 20251,237.501,251.501,236.001,249.001,223.930.73%8,032,600
Aug 27, 20251,254.001,257.001,233.501,240.001,215.11-1.23%8,958,400
Aug 26, 20251,277.501,285.001,255.501,255.501,230.30-1.14%11,879,200
Aug 25, 20251,277.001,287.501,267.001,270.001,244.50-0.35%6,193,200
Aug 22, 20251,258.001,291.001,257.001,274.501,248.912.87%9,965,700
Aug 21, 20251,245.001,256.501,235.501,239.001,214.13-0.48%5,678,700
Aug 20, 20251,248.001,253.501,233.501,245.001,220.010.93%6,570,400
Aug 19, 20251,243.501,248.001,232.001,233.501,208.74-0.92%6,790,800
Aug 18, 20251,259.001,262.001,240.501,245.001,220.01-1.11%6,532,000
Aug 15, 20251,216.501,267.501,214.001,259.001,233.733.79%9,297,700
Aug 14, 20251,208.001,219.001,201.001,213.001,188.65-0.66%6,415,100
Aug 13, 20251,212.001,231.001,209.001,221.001,196.491.75%8,752,900
Aug 12, 20251,204.001,213.501,180.501,200.001,175.91-0.87%14,361,600
Aug 8, 20251,235.501,254.001,188.001,210.501,186.20-2.02%15,494,000
Aug 7, 20251,220.001,241.001,216.001,235.501,210.701.85%6,689,200
Aug 6, 20251,189.501,217.001,186.501,213.001,188.651.98%6,246,300
Aug 5, 20251,183.001,199.001,179.001,189.501,165.620.85%6,934,500
Aug 4, 20251,163.001,179.501,161.001,179.501,155.82-2.80%7,869,700
Aug 1, 20251,205.501,223.001,201.001,213.501,189.140.83%7,611,600
Jul 31, 20251,185.501,206.501,184.501,203.501,179.341.69%8,852,600
Jul 30, 20251,169.001,188.501,168.501,183.501,159.740.77%6,033,300
Jul 29, 20251,164.501,176.501,158.501,174.501,150.92-0.04%4,895,200
Jul 28, 20251,192.001,194.001,175.001,175.001,151.41-1.09%4,872,900
Jul 25, 20251,176.501,191.001,175.501,188.001,164.15-0.25%5,350,200
Jul 24, 20251,190.001,200.001,184.501,191.001,167.091.19%8,748,100
Jul 23, 20251,145.501,188.001,138.501,177.001,153.374.72%15,134,800
Jul 22, 20251,127.001,132.001,111.501,124.001,101.44-0.18%5,925,900
Jul 18, 20251,123.501,130.001,118.001,126.001,103.401.03%6,220,400
Jul 17, 20251,105.001,121.001,103.001,114.501,092.130.50%6,973,500
Jul 16, 20251,124.001,128.501,104.501,109.001,086.74-1.51%6,215,900
Jul 15, 20251,106.501,128.001,101.501,126.001,103.402.22%10,475,800
Jul 14, 20251,087.501,108.001,085.001,101.501,079.390.27%6,338,600
Jul 11, 20251,075.001,107.501,074.501,098.501,076.451.71%9,479,500
Jul 10, 20251,072.001,082.001,066.501,080.001,058.320.70%10,795,500