Dai-ichi Life Holdings, Inc. (TYO:8750)
Japan
· Delayed Price · Currency is JPY 1,470.00
-70.00 (-4.55%)
At close: Mar 9, 2026
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,432.00 | 1,489.00 | 1,430.00 | 1,470.00 | 1,470.00 | -4.55% | 16,344,000 |
| Mar 6, 2026 | 1,520.00 | 1,540.00 | 1,504.50 | 1,540.00 | 1,540.00 | 1.08% | 10,463,700 |
| Mar 5, 2026 | 1,513.50 | 1,559.00 | 1,508.50 | 1,523.50 | 1,523.50 | 4.82% | 14,076,800 |
| Mar 4, 2026 | 1,495.50 | 1,509.50 | 1,434.50 | 1,453.50 | 1,453.50 | -4.12% | 13,531,500 |
| Mar 3, 2026 | 1,543.50 | 1,559.50 | 1,512.50 | 1,516.00 | 1,516.00 | -2.76% | 9,793,400 |
| Mar 2, 2026 | 1,536.00 | 1,569.50 | 1,519.00 | 1,559.00 | 1,559.00 | -3.23% | 9,569,100 |
| Feb 27, 2026 | 1,602.50 | 1,617.00 | 1,588.50 | 1,611.00 | 1,611.00 | 1.83% | 13,155,400 |
| Feb 26, 2026 | 1,570.00 | 1,592.50 | 1,561.50 | 1,582.00 | 1,582.00 | 4.32% | 10,715,400 |
| Feb 25, 2026 | 1,512.00 | 1,524.50 | 1,498.00 | 1,516.50 | 1,516.50 | 0.30% | 10,471,400 |
| Feb 24, 2026 | 1,559.00 | 1,559.00 | 1,495.50 | 1,512.00 | 1,512.00 | -3.20% | 11,961,300 |
| Feb 20, 2026 | 1,555.00 | 1,562.50 | 1,536.50 | 1,562.00 | 1,562.00 | -1.01% | 8,781,100 |
| Feb 19, 2026 | 1,575.00 | 1,595.50 | 1,573.00 | 1,578.00 | 1,578.00 | 0.41% | 11,107,100 |
| Feb 18, 2026 | 1,554.00 | 1,605.00 | 1,551.50 | 1,571.50 | 1,571.50 | 3.12% | 12,764,200 |
| Feb 17, 2026 | 1,513.00 | 1,545.50 | 1,502.50 | 1,524.00 | 1,524.00 | 2.63% | 10,216,600 |
| Feb 16, 2026 | 1,499.50 | 1,509.50 | 1,468.50 | 1,485.00 | 1,485.00 | -0.20% | 10,197,400 |
| Feb 13, 2026 | 1,472.00 | 1,497.00 | 1,456.00 | 1,488.00 | 1,488.00 | 1.43% | 12,467,200 |
| Feb 12, 2026 | 1,480.00 | 1,496.00 | 1,460.00 | 1,467.00 | 1,467.00 | -1.15% | 10,328,500 |
| Feb 10, 2026 | 1,474.00 | 1,494.50 | 1,471.50 | 1,484.00 | 1,484.00 | 1.96% | 8,246,800 |
| Feb 9, 2026 | 1,491.00 | 1,491.00 | 1,451.00 | 1,455.50 | 1,455.50 | 1.32% | 8,443,100 |
| Feb 6, 2026 | 1,420.50 | 1,437.00 | 1,409.00 | 1,436.50 | 1,436.50 | 0.98% | 7,304,900 |
| Feb 5, 2026 | 1,447.00 | 1,448.00 | 1,413.00 | 1,422.50 | 1,422.50 | 0.28% | 7,246,300 |
| Feb 4, 2026 | 1,399.50 | 1,421.50 | 1,384.00 | 1,418.50 | 1,418.50 | 1.14% | 6,555,700 |
| Feb 3, 2026 | 1,377.00 | 1,410.00 | 1,372.50 | 1,402.50 | 1,402.50 | 4.12% | 9,007,500 |
| Feb 2, 2026 | 1,382.00 | 1,385.00 | 1,344.50 | 1,347.00 | 1,347.00 | -0.41% | 7,214,800 |
| Jan 30, 2026 | 1,360.00 | 1,366.00 | 1,345.00 | 1,352.50 | 1,352.50 | 0.41% | 10,007,200 |
| Jan 29, 2026 | 1,311.50 | 1,350.50 | 1,306.00 | 1,347.00 | 1,347.00 | 2.36% | 8,768,900 |
| Jan 28, 2026 | 1,302.50 | 1,320.00 | 1,302.50 | 1,316.00 | 1,316.00 | -0.98% | 10,138,200 |
| Jan 27, 2026 | 1,313.00 | 1,329.00 | 1,301.00 | 1,329.00 | 1,329.00 | -0.15% | 8,633,700 |
| Jan 26, 2026 | 1,335.50 | 1,340.00 | 1,320.00 | 1,331.00 | 1,331.00 | -1.63% | 11,463,000 |
| Jan 23, 2026 | 1,351.00 | 1,361.00 | 1,337.00 | 1,353.00 | 1,353.00 | 1.27% | 6,324,500 |
| Jan 22, 2026 | 1,355.00 | 1,361.50 | 1,336.00 | 1,336.00 | 1,336.00 | -0.82% | 8,183,000 |
| Jan 21, 2026 | 1,380.00 | 1,385.50 | 1,344.50 | 1,347.00 | 1,347.00 | -3.85% | 10,899,700 |
| Jan 20, 2026 | 1,402.50 | 1,417.50 | 1,397.00 | 1,401.00 | 1,401.00 | -0.43% | 7,302,800 |
| Jan 19, 2026 | 1,406.00 | 1,415.00 | 1,383.50 | 1,407.00 | 1,407.00 | -0.50% | 5,971,700 |
| Jan 16, 2026 | 1,404.50 | 1,421.00 | 1,400.50 | 1,414.00 | 1,414.00 | 0.96% | 6,753,800 |
| Jan 15, 2026 | 1,405.00 | 1,413.50 | 1,399.00 | 1,400.50 | 1,400.50 | -0.74% | 9,490,000 |
| Jan 14, 2026 | 1,381.00 | 1,411.00 | 1,374.00 | 1,411.00 | 1,411.00 | 1.99% | 8,788,200 |
| Jan 13, 2026 | 1,394.00 | 1,399.00 | 1,374.50 | 1,383.50 | 1,383.50 | 1.13% | 8,100,600 |
| Jan 9, 2026 | 1,362.50 | 1,378.50 | 1,362.50 | 1,368.00 | 1,368.00 | 0.55% | 5,955,600 |
| Jan 8, 2026 | 1,361.00 | 1,369.00 | 1,353.50 | 1,360.50 | 1,360.50 | -0.04% | 6,202,800 |
| Jan 7, 2026 | 1,355.50 | 1,369.00 | 1,352.00 | 1,361.00 | 1,361.00 | -1.27% | 7,677,700 |
| Jan 6, 2026 | 1,356.00 | 1,388.00 | 1,354.00 | 1,378.50 | 1,378.50 | 3.34% | 8,624,600 |
| Jan 5, 2026 | 1,311.00 | 1,341.00 | 1,310.50 | 1,334.00 | 1,334.00 | 2.34% | 9,002,800 |
| Dec 30, 2025 | 1,314.50 | 1,316.50 | 1,301.50 | 1,303.50 | 1,303.50 | -0.95% | 6,137,400 |
| Dec 29, 2025 | 1,297.50 | 1,317.50 | 1,291.00 | 1,316.00 | 1,316.00 | 1.54% | 6,186,700 |
| Dec 26, 2025 | 1,296.00 | 1,301.00 | 1,286.50 | 1,296.00 | 1,296.00 | -0.12% | 4,370,800 |
| Dec 25, 2025 | 1,310.00 | 1,311.00 | 1,295.00 | 1,297.50 | 1,297.50 | -0.57% | 2,476,500 |
| Dec 24, 2025 | 1,315.00 | 1,317.50 | 1,293.50 | 1,305.00 | 1,305.00 | -1.10% | 5,605,100 |
| Dec 23, 2025 | 1,301.50 | 1,326.50 | 1,301.50 | 1,319.50 | 1,319.50 | 1.66% | 6,446,100 |
| Dec 22, 2025 | 1,331.00 | 1,338.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.92% | 7,437,700 |
| Dec 19, 2025 | 1,308.50 | 1,324.00 | 1,302.50 | 1,310.00 | 1,310.00 | 1.16% | 15,613,300 |
| Dec 18, 2025 | 1,308.50 | 1,324.50 | 1,295.00 | 1,295.00 | 1,295.00 | -0.42% | 10,995,600 |
| Dec 17, 2025 | 1,276.50 | 1,302.00 | 1,274.00 | 1,300.50 | 1,300.50 | 2.00% | 9,440,700 |
| Dec 16, 2025 | 1,294.00 | 1,294.50 | 1,275.00 | 1,275.00 | 1,275.00 | -1.51% | 10,306,300 |
| Dec 15, 2025 | 1,299.00 | 1,299.50 | 1,276.50 | 1,294.50 | 1,294.50 | 1.57% | 9,741,700 |
| Dec 12, 2025 | 1,265.00 | 1,281.50 | 1,257.50 | 1,274.50 | 1,274.50 | 2.62% | 10,049,000 |
| Dec 11, 2025 | 1,240.00 | 1,255.00 | 1,233.00 | 1,242.00 | 1,242.00 | 1.80% | 9,343,900 |
| Dec 10, 2025 | 1,232.50 | 1,235.00 | 1,213.00 | 1,220.00 | 1,220.00 | -0.97% | 8,170,500 |
| Dec 9, 2025 | 1,237.00 | 1,246.50 | 1,230.50 | 1,232.00 | 1,232.00 | -0.04% | 6,532,400 |
| Dec 8, 2025 | 1,221.00 | 1,238.00 | 1,211.50 | 1,232.50 | 1,232.50 | 0.94% | 7,656,300 |
| Dec 5, 2025 | 1,208.00 | 1,221.00 | 1,199.50 | 1,221.00 | 1,221.00 | 0.12% | 8,131,100 |
| Dec 4, 2025 | 1,226.00 | 1,235.50 | 1,217.00 | 1,219.50 | 1,219.50 | -0.53% | 12,450,400 |
| Dec 3, 2025 | 1,232.00 | 1,244.00 | 1,214.00 | 1,226.00 | 1,226.00 | 0.78% | 13,275,300 |
| Dec 2, 2025 | 1,225.00 | 1,231.50 | 1,213.00 | 1,216.50 | 1,216.50 | 1.16% | 12,255,400 |
| Dec 1, 2025 | 1,221.50 | 1,222.50 | 1,201.50 | 1,202.50 | 1,202.50 | -1.31% | 10,390,400 |
| Nov 28, 2025 | 1,231.00 | 1,239.00 | 1,218.00 | 1,218.50 | 1,218.50 | -0.69% | 7,249,500 |
| Nov 27, 2025 | 1,230.00 | 1,238.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.41% | 5,817,500 |
| Nov 26, 2025 | 1,188.00 | 1,228.50 | 1,187.00 | 1,222.00 | 1,222.00 | 3.08% | 11,031,200 |
| Nov 25, 2025 | 1,231.00 | 1,236.00 | 1,181.00 | 1,185.50 | 1,185.50 | -4.12% | 16,544,800 |
| Nov 21, 2025 | 1,210.00 | 1,248.50 | 1,205.50 | 1,236.50 | 1,236.50 | -0.04% | 42,524,100 |
| Nov 20, 2025 | 1,225.00 | 1,258.00 | 1,221.00 | 1,237.00 | 1,237.00 | 1.85% | 13,218,600 |
| Nov 19, 2025 | 1,226.00 | 1,229.50 | 1,193.00 | 1,214.50 | 1,214.50 | -0.49% | 13,109,000 |
| Nov 18, 2025 | 1,259.00 | 1,278.50 | 1,220.50 | 1,220.50 | 1,220.50 | -1.73% | 14,516,100 |
| Nov 17, 2025 | 1,235.00 | 1,258.50 | 1,221.50 | 1,242.00 | 1,242.00 | 1.89% | 19,751,300 |
| Nov 14, 2025 | 1,148.00 | 1,219.00 | 1,126.50 | 1,219.00 | 1,219.00 | 5.40% | 23,703,500 |
| Nov 13, 2025 | 1,136.00 | 1,166.00 | 1,133.00 | 1,156.50 | 1,156.50 | 2.53% | 15,657,500 |
| Nov 12, 2025 | 1,096.00 | 1,128.50 | 1,094.00 | 1,128.00 | 1,128.00 | 3.63% | 14,597,700 |
| Nov 11, 2025 | 1,100.00 | 1,100.00 | 1,084.00 | 1,088.50 | 1,088.50 | -0.23% | 6,587,200 |
| Nov 10, 2025 | 1,096.00 | 1,096.00 | 1,083.00 | 1,091.00 | 1,091.00 | 0.09% | 6,601,500 |
| Nov 7, 2025 | 1,079.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.32% | 7,304,400 |
| Nov 6, 2025 | 1,074.00 | 1,096.00 | 1,074.00 | 1,093.50 | 1,093.50 | 2.53% | 11,312,400 |
| Nov 5, 2025 | 1,091.00 | 1,097.00 | 1,052.00 | 1,066.50 | 1,066.50 | -1.89% | 11,934,800 |
| Nov 4, 2025 | 1,081.00 | 1,090.00 | 1,065.50 | 1,087.00 | 1,087.00 | 0.18% | 9,649,600 |
| Oct 31, 2025 | 1,090.50 | 1,095.50 | 1,080.00 | 1,085.00 | 1,085.00 | 0.37% | 9,966,700 |
| Oct 30, 2025 | 1,080.00 | 1,087.50 | 1,077.00 | 1,081.00 | 1,081.00 | 0.75% | 29,192,800 |
| Oct 29, 2025 | 1,090.00 | 1,091.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.65% | 9,611,100 |
| Oct 28, 2025 | 1,107.00 | 1,107.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.91% | 9,833,000 |
| Oct 27, 2025 | 1,109.50 | 1,111.50 | 1,101.00 | 1,101.00 | 1,101.00 | 0.59% | 9,895,300 |
| Oct 24, 2025 | 1,102.00 | 1,104.00 | 1,093.00 | 1,094.50 | 1,094.50 | -0.50% | 6,267,800 |
| Oct 23, 2025 | 1,094.00 | 1,101.00 | 1,089.50 | 1,100.00 | 1,100.00 | -0.36% | 7,371,100 |
| Oct 22, 2025 | 1,100.00 | 1,109.50 | 1,096.50 | 1,104.00 | 1,104.00 | -0.14% | 8,153,300 |
| Oct 21, 2025 | 1,111.00 | 1,117.00 | 1,101.50 | 1,105.50 | 1,105.50 | -0.23% | 7,804,600 |
| Oct 20, 2025 | 1,110.00 | 1,110.00 | 1,091.50 | 1,108.00 | 1,108.00 | 2.03% | 9,134,000 |
| Oct 17, 2025 | 1,087.00 | 1,098.50 | 1,075.00 | 1,086.00 | 1,086.00 | -2.47% | 14,122,700 |
| Oct 16, 2025 | 1,120.00 | 1,126.00 | 1,108.00 | 1,113.50 | 1,113.50 | -0.45% | 7,272,800 |
| Oct 15, 2025 | 1,107.50 | 1,118.50 | 1,101.50 | 1,118.50 | 1,118.50 | 1.68% | 8,480,900 |
| Oct 14, 2025 | 1,100.00 | 1,117.00 | 1,091.00 | 1,100.00 | 1,100.00 | -2.48% | 13,920,500 |
| Oct 10, 2025 | 1,143.50 | 1,146.50 | 1,121.50 | 1,128.00 | 1,128.00 | -1.61% | 10,387,700 |
| Oct 9, 2025 | 1,150.00 | 1,159.00 | 1,137.00 | 1,146.50 | 1,146.50 | 0.26% | 8,271,800 |
| Oct 8, 2025 | 1,148.50 | 1,160.50 | 1,136.00 | 1,143.50 | 1,143.50 | 0.79% | 10,511,000 |