Daiichi Life Group, Inc. (TYO:8750)
Japan
· Delayed Price · Currency is JPY 1,444.00
+45.50 (3.25%)
Apr 28, 2026, 3:30 PM JST
Daiichi Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,409.00 | 1,444.00 | 1,395.00 | 1,444.00 | 1,444.00 | 3.25% | 16,390,000 |
| Apr 27, 2026 | 1,386.00 | 1,406.50 | 1,371.00 | 1,398.50 | 1,398.50 | -0.85% | 7,455,500 |
| Apr 24, 2026 | 1,423.00 | 1,424.00 | 1,396.50 | 1,410.50 | 1,410.50 | -0.35% | 5,906,500 |
| Apr 23, 2026 | 1,414.00 | 1,424.50 | 1,391.00 | 1,415.50 | 1,415.50 | -1.50% | 10,780,500 |
| Apr 22, 2026 | 1,437.00 | 1,440.50 | 1,424.00 | 1,437.00 | 1,437.00 | -0.52% | 6,118,500 |
| Apr 21, 2026 | 1,465.00 | 1,467.00 | 1,439.00 | 1,444.50 | 1,444.50 | -0.99% | 6,099,000 |
| Apr 20, 2026 | 1,478.50 | 1,484.00 | 1,446.50 | 1,459.00 | 1,459.00 | -0.03% | 6,089,900 |
| Apr 17, 2026 | 1,492.50 | 1,495.50 | 1,454.00 | 1,459.50 | 1,459.50 | -2.89% | 8,475,400 |
| Apr 16, 2026 | 1,499.00 | 1,516.00 | 1,490.00 | 1,503.00 | 1,503.00 | 1.49% | 6,269,400 |
| Apr 15, 2026 | 1,494.50 | 1,500.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.17% | 6,671,200 |
| Apr 14, 2026 | 1,499.00 | 1,503.00 | 1,476.00 | 1,483.50 | 1,483.50 | 0.61% | 6,928,700 |
| Apr 13, 2026 | 1,464.00 | 1,493.50 | 1,463.00 | 1,474.50 | 1,474.50 | -0.51% | 5,783,700 |
| Apr 10, 2026 | 1,492.00 | 1,502.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.97% | 6,342,300 |
| Apr 9, 2026 | 1,523.50 | 1,530.50 | 1,490.50 | 1,496.50 | 1,496.50 | -2.41% | 8,342,200 |
| Apr 8, 2026 | 1,542.00 | 1,542.00 | 1,505.00 | 1,533.50 | 1,533.50 | 4.04% | 9,485,500 |
| Apr 7, 2026 | 1,466.00 | 1,484.50 | 1,463.00 | 1,474.00 | 1,474.00 | 1.62% | 7,254,000 |
| Apr 6, 2026 | 1,464.00 | 1,467.50 | 1,441.00 | 1,450.50 | 1,450.50 | -1.49% | 5,876,300 |
| Apr 3, 2026 | 1,480.00 | 1,491.50 | 1,463.00 | 1,472.50 | 1,472.50 | 0.20% | 3,924,000 |
| Apr 2, 2026 | 1,500.00 | 1,507.50 | 1,463.50 | 1,469.50 | 1,469.50 | -1.97% | 8,395,800 |
| Apr 1, 2026 | 1,487.00 | 1,507.50 | 1,473.00 | 1,499.00 | 1,499.00 | 5.49% | 10,937,000 |
| Mar 31, 2026 | 1,409.50 | 1,458.00 | 1,401.50 | 1,421.00 | 1,421.00 | 1.07% | 11,601,900 |
| Mar 30, 2026 | 1,389.50 | 1,424.00 | 1,367.50 | 1,406.00 | 1,406.00 | -2.87% | 12,018,900 |
| Mar 27, 2026 | 1,450.00 | 1,460.00 | 1,437.00 | 1,447.50 | 1,419.50 | 0.66% | 12,062,600 |
| Mar 26, 2026 | 1,450.00 | 1,457.50 | 1,413.00 | 1,438.00 | 1,410.18 | -0.83% | 8,449,300 |
| Mar 25, 2026 | 1,445.00 | 1,455.00 | 1,432.50 | 1,450.00 | 1,421.95 | 4.62% | 13,432,500 |
| Mar 24, 2026 | 1,427.00 | 1,427.00 | 1,386.00 | 1,386.00 | 1,359.19 | 2.10% | 11,663,800 |
| Mar 23, 2026 | 1,371.00 | 1,373.00 | 1,343.50 | 1,357.50 | 1,331.24 | -3.04% | 10,356,100 |
| Mar 19, 2026 | 1,426.50 | 1,469.00 | 1,400.00 | 1,400.00 | 1,372.92 | -3.88% | 13,546,600 |
| Mar 18, 2026 | 1,456.00 | 1,469.50 | 1,443.50 | 1,456.50 | 1,428.33 | 1.89% | 8,541,600 |
| Mar 17, 2026 | 1,450.00 | 1,457.00 | 1,419.50 | 1,429.50 | 1,401.85 | 0.78% | 5,209,800 |
| Mar 16, 2026 | 1,426.00 | 1,435.00 | 1,409.00 | 1,418.50 | 1,391.06 | -0.18% | 5,405,100 |
| Mar 13, 2026 | 1,402.00 | 1,440.50 | 1,402.00 | 1,421.00 | 1,393.51 | -0.49% | 9,038,900 |
| Mar 12, 2026 | 1,465.50 | 1,468.50 | 1,407.00 | 1,428.00 | 1,400.38 | -3.02% | 11,329,100 |
| Mar 11, 2026 | 1,510.00 | 1,524.50 | 1,472.50 | 1,472.50 | 1,444.02 | -1.34% | 8,239,300 |
| Mar 10, 2026 | 1,496.50 | 1,512.00 | 1,472.50 | 1,492.50 | 1,463.63 | 1.53% | 8,770,800 |
| Mar 9, 2026 | 1,432.00 | 1,489.00 | 1,430.00 | 1,470.00 | 1,441.56 | -4.55% | 16,344,000 |
| Mar 6, 2026 | 1,520.00 | 1,540.00 | 1,504.50 | 1,540.00 | 1,510.21 | 1.08% | 10,463,700 |
| Mar 5, 2026 | 1,513.50 | 1,559.00 | 1,508.50 | 1,523.50 | 1,494.03 | 4.82% | 14,076,800 |
| Mar 4, 2026 | 1,495.50 | 1,509.50 | 1,434.50 | 1,453.50 | 1,425.38 | -4.12% | 13,531,500 |
| Mar 3, 2026 | 1,543.50 | 1,559.50 | 1,512.50 | 1,516.00 | 1,486.67 | -2.76% | 9,793,400 |
| Mar 2, 2026 | 1,536.00 | 1,569.50 | 1,519.00 | 1,559.00 | 1,528.84 | -3.23% | 9,569,100 |
| Feb 27, 2026 | 1,602.50 | 1,617.00 | 1,588.50 | 1,611.00 | 1,579.84 | 1.83% | 13,155,400 |
| Feb 26, 2026 | 1,570.00 | 1,592.50 | 1,561.50 | 1,582.00 | 1,551.40 | 4.32% | 10,715,400 |
| Feb 25, 2026 | 1,512.00 | 1,524.50 | 1,498.00 | 1,516.50 | 1,487.17 | 0.30% | 10,471,400 |
| Feb 24, 2026 | 1,559.00 | 1,559.00 | 1,495.50 | 1,512.00 | 1,482.75 | -3.20% | 11,961,300 |
| Feb 20, 2026 | 1,555.00 | 1,562.50 | 1,536.50 | 1,562.00 | 1,531.79 | -1.01% | 8,781,100 |
| Feb 19, 2026 | 1,575.00 | 1,595.50 | 1,573.00 | 1,578.00 | 1,547.48 | 0.41% | 11,107,100 |
| Feb 18, 2026 | 1,554.00 | 1,605.00 | 1,551.50 | 1,571.50 | 1,541.10 | 3.12% | 12,764,200 |
| Feb 17, 2026 | 1,513.00 | 1,545.50 | 1,502.50 | 1,524.00 | 1,494.52 | 2.63% | 10,216,600 |
| Feb 16, 2026 | 1,499.50 | 1,509.50 | 1,468.50 | 1,485.00 | 1,456.27 | -0.20% | 10,197,400 |
| Feb 13, 2026 | 1,472.00 | 1,497.00 | 1,456.00 | 1,488.00 | 1,459.22 | 1.43% | 12,467,200 |
| Feb 12, 2026 | 1,480.00 | 1,496.00 | 1,460.00 | 1,467.00 | 1,438.62 | -1.15% | 10,328,500 |
| Feb 10, 2026 | 1,474.00 | 1,494.50 | 1,471.50 | 1,484.00 | 1,455.29 | 1.96% | 8,246,800 |
| Feb 9, 2026 | 1,491.00 | 1,491.00 | 1,451.00 | 1,455.50 | 1,427.35 | 1.32% | 8,443,100 |
| Feb 6, 2026 | 1,420.50 | 1,437.00 | 1,409.00 | 1,436.50 | 1,408.71 | 0.98% | 7,304,900 |
| Feb 5, 2026 | 1,447.00 | 1,448.00 | 1,413.00 | 1,422.50 | 1,394.98 | 0.28% | 7,246,300 |
| Feb 4, 2026 | 1,399.50 | 1,421.50 | 1,384.00 | 1,418.50 | 1,391.06 | 1.14% | 6,555,700 |
| Feb 3, 2026 | 1,377.00 | 1,410.00 | 1,372.50 | 1,402.50 | 1,375.37 | 4.12% | 9,007,500 |
| Feb 2, 2026 | 1,382.00 | 1,385.00 | 1,344.50 | 1,347.00 | 1,320.94 | -0.41% | 7,214,800 |
| Jan 30, 2026 | 1,360.00 | 1,366.00 | 1,345.00 | 1,352.50 | 1,326.34 | 0.41% | 10,007,200 |
| Jan 29, 2026 | 1,311.50 | 1,350.50 | 1,306.00 | 1,347.00 | 1,320.94 | 2.36% | 8,768,900 |
| Jan 28, 2026 | 1,302.50 | 1,320.00 | 1,302.50 | 1,316.00 | 1,290.54 | -0.98% | 10,138,200 |
| Jan 27, 2026 | 1,313.00 | 1,329.00 | 1,301.00 | 1,329.00 | 1,303.29 | -0.15% | 8,633,700 |
| Jan 26, 2026 | 1,335.50 | 1,340.00 | 1,320.00 | 1,331.00 | 1,305.25 | -1.63% | 11,463,000 |
| Jan 23, 2026 | 1,351.00 | 1,361.00 | 1,337.00 | 1,353.00 | 1,326.83 | 1.27% | 6,324,500 |
| Jan 22, 2026 | 1,355.00 | 1,361.50 | 1,336.00 | 1,336.00 | 1,310.16 | -0.82% | 8,183,000 |
| Jan 21, 2026 | 1,380.00 | 1,385.50 | 1,344.50 | 1,347.00 | 1,320.94 | -3.85% | 10,899,700 |
| Jan 20, 2026 | 1,402.50 | 1,417.50 | 1,397.00 | 1,401.00 | 1,373.90 | -0.43% | 7,302,800 |
| Jan 19, 2026 | 1,406.00 | 1,415.00 | 1,383.50 | 1,407.00 | 1,379.78 | -0.50% | 5,971,700 |
| Jan 16, 2026 | 1,404.50 | 1,421.00 | 1,400.50 | 1,414.00 | 1,386.65 | 0.96% | 6,753,800 |
| Jan 15, 2026 | 1,405.00 | 1,413.50 | 1,399.00 | 1,400.50 | 1,373.41 | -0.74% | 9,490,000 |
| Jan 14, 2026 | 1,381.00 | 1,411.00 | 1,374.00 | 1,411.00 | 1,383.71 | 1.99% | 8,788,200 |
| Jan 13, 2026 | 1,394.00 | 1,399.00 | 1,374.50 | 1,383.50 | 1,356.74 | 1.13% | 8,100,600 |
| Jan 9, 2026 | 1,362.50 | 1,378.50 | 1,362.50 | 1,368.00 | 1,341.54 | 0.55% | 5,955,600 |
| Jan 8, 2026 | 1,361.00 | 1,369.00 | 1,353.50 | 1,360.50 | 1,334.18 | -0.04% | 6,202,800 |
| Jan 7, 2026 | 1,355.50 | 1,369.00 | 1,352.00 | 1,361.00 | 1,334.67 | -1.27% | 7,677,700 |
| Jan 6, 2026 | 1,356.00 | 1,388.00 | 1,354.00 | 1,378.50 | 1,351.83 | 3.34% | 8,624,600 |
| Jan 5, 2026 | 1,311.00 | 1,341.00 | 1,310.50 | 1,334.00 | 1,308.20 | 2.34% | 9,002,800 |
| Dec 30, 2025 | 1,314.50 | 1,316.50 | 1,301.50 | 1,303.50 | 1,278.29 | -0.95% | 6,137,400 |
| Dec 29, 2025 | 1,297.50 | 1,317.50 | 1,291.00 | 1,316.00 | 1,290.54 | 1.54% | 6,186,700 |
| Dec 26, 2025 | 1,296.00 | 1,301.00 | 1,286.50 | 1,296.00 | 1,270.93 | -0.12% | 4,370,800 |
| Dec 25, 2025 | 1,310.00 | 1,311.00 | 1,295.00 | 1,297.50 | 1,272.40 | -0.57% | 2,476,500 |
| Dec 24, 2025 | 1,315.00 | 1,317.50 | 1,293.50 | 1,305.00 | 1,279.76 | -1.10% | 5,605,100 |
| Dec 23, 2025 | 1,301.50 | 1,326.50 | 1,301.50 | 1,319.50 | 1,293.98 | 1.66% | 6,446,100 |
| Dec 22, 2025 | 1,331.00 | 1,338.00 | 1,298.00 | 1,298.00 | 1,272.89 | -0.92% | 7,437,700 |
| Dec 19, 2025 | 1,308.50 | 1,324.00 | 1,302.50 | 1,310.00 | 1,284.66 | 1.16% | 15,613,300 |
| Dec 18, 2025 | 1,308.50 | 1,324.50 | 1,295.00 | 1,295.00 | 1,269.95 | -0.42% | 10,995,600 |
| Dec 17, 2025 | 1,276.50 | 1,302.00 | 1,274.00 | 1,300.50 | 1,275.34 | 2.00% | 9,440,700 |
| Dec 16, 2025 | 1,294.00 | 1,294.50 | 1,275.00 | 1,275.00 | 1,250.34 | -1.51% | 10,306,300 |
| Dec 15, 2025 | 1,299.00 | 1,299.50 | 1,276.50 | 1,294.50 | 1,269.46 | 1.57% | 9,741,700 |
| Dec 12, 2025 | 1,265.00 | 1,281.50 | 1,257.50 | 1,274.50 | 1,249.85 | 2.62% | 10,049,000 |
| Dec 11, 2025 | 1,240.00 | 1,255.00 | 1,233.00 | 1,242.00 | 1,217.98 | 1.80% | 9,343,900 |
| Dec 10, 2025 | 1,232.50 | 1,235.00 | 1,213.00 | 1,220.00 | 1,196.40 | -0.97% | 8,170,500 |
| Dec 9, 2025 | 1,237.00 | 1,246.50 | 1,230.50 | 1,232.00 | 1,208.17 | -0.04% | 6,532,400 |
| Dec 8, 2025 | 1,221.00 | 1,238.00 | 1,211.50 | 1,232.50 | 1,208.66 | 0.94% | 7,656,300 |
| Dec 5, 2025 | 1,208.00 | 1,221.00 | 1,199.50 | 1,221.00 | 1,197.38 | 0.12% | 8,131,100 |
| Dec 4, 2025 | 1,226.00 | 1,235.50 | 1,217.00 | 1,219.50 | 1,195.91 | -0.53% | 12,450,400 |
| Dec 3, 2025 | 1,232.00 | 1,244.00 | 1,214.00 | 1,226.00 | 1,202.28 | 0.78% | 13,275,300 |
| Dec 2, 2025 | 1,225.00 | 1,231.50 | 1,213.00 | 1,216.50 | 1,192.97 | 1.16% | 12,255,400 |
| Dec 1, 2025 | 1,221.50 | 1,222.50 | 1,201.50 | 1,202.50 | 1,179.24 | -1.31% | 10,390,400 |