Lifenet Insurance Company - 7157.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,090	2,091	2,091	2,123	2,071	114,100
February 19, 2026	2,100	2,100	2,100	2,118	2,070	259,700
February 18, 2026	2,060	2,072	2,072	2,093	2,035	155,300
February 17, 2026	2,028	2,019	2,019	2,053	2,009	147,300
February 16, 2026	2,016	2,014	2,014	2,028	1,982	181,000
February 13, 2026	2,026	2,008	2,008	2,081	1,997	347,200
February 12, 2026	2,070	2,056	2,056	2,077	2,037	292,600
February 10, 2026	2,044	2,085	2,085	2,085	2,031	200,100
February 09, 2026	2,054	2,025	2,025	2,054	2,013	207,500
February 06, 2026	2,011	2,005	2,005	2,011	1,956	191,500
February 05, 2026	2,025	2,011	2,011	2,025	1,999	116,000
February 04, 2026	2,046	2,004	2,004	2,053	1,986	194,100
February 03, 2026	2,031	2,075	2,075	2,081	2,026	147,800
February 02, 2026	2,005	2,026	2,026	2,047	1,998	220,100
January 30, 2026	1,999	2,001	2,001	2,018	1,988	129,900
January 29, 2026	1,943	1,991	1,991	1,994	1,926	196,400
January 28, 2026	1,980	1,962	1,962	1,988	1,950	210,300
January 27, 2026	2,028	2,005	2,005	2,028	1,995	204,300
January 26, 2026	2,099	2,041	2,041	2,101	2,026	242,300
January 23, 2026	2,148	2,139	2,139	2,206	2,139	360,500
January 22, 2026	2,120	2,128	2,128	2,134	2,080	217,800
January 21, 2026	2,141	2,119	2,119	2,161	2,105	206,100
January 20, 2026	2,134	2,170	2,170	2,186	2,120	145,700
January 19, 2026	2,160	2,151	2,151	2,170	2,102	242,000
January 16, 2026	2,056	2,153	2,153	2,154	2,052	324,800
January 15, 2026	1,994	2,056	2,056	2,061	1,990	208,900
January 14, 2026	1,989	1,961	1,961	2,005	1,938	233,600
January 13, 2026	1,993	1,996	1,996	1,999	1,935	213,100
January 09, 2026	2,000	1,960	1,960	2,005	1,950	240,900
January 08, 2026	1,940	1,987	1,987	1,998	1,922	155,900
January 07, 2026	1,877	1,950	1,950	1,958	1,868	306,300
January 06, 2026	1,949	1,897	1,897	1,972	1,879	339,000
January 05, 2026	1,937	1,934	1,934	1,956	1,900	196,500
December 30, 2025	1,969	1,943	1,943	1,973	1,926	129,100
December 29, 2025	1,961	1,969	1,969	1,975	1,943	151,800
December 26, 2025	1,955	1,955	1,955	1,964	1,938	150,500
December 25, 2025	1,950	1,948	1,948	1,968	1,923	171,500
December 24, 2025	1,961	1,931	1,931	1,980	1,916	172,900
December 23, 2025	1,904	1,965	1,965	1,985	1,895	252,000
December 22, 2025	1,932	1,895	1,895	1,934	1,846	294,900
December 19, 2025	1,902	1,903	1,903	1,920	1,897	280,500
December 18, 2025	1,884	1,910	1,910	1,917	1,878	148,100
December 17, 2025	1,871	1,884	1,884	1,898	1,856	141,400
December 16, 2025	1,908	1,871	1,871	1,908	1,868	145,100
December 15, 2025	1,872	1,908	1,908	1,915	1,872	146,800
December 12, 2025	1,815	1,864	1,864	1,890	1,808	267,000
December 11, 2025	1,842	1,817	1,817	1,843	1,796	170,000
December 10, 2025	1,827	1,811	1,811	1,835	1,777	241,000
December 09, 2025	1,834	1,827	1,827	1,853	1,806	200,500
December 08, 2025	1,852	1,845	1,845	1,855	1,810	234,200
December 05, 2025	1,884	1,853	1,853	1,900	1,853	226,700
December 04, 2025	1,920	1,905	1,905	1,952	1,891	277,200
December 03, 2025	1,929	1,933	1,933	1,947	1,922	153,800
December 02, 2025	1,920	1,915	1,915	1,945	1,914	171,300
December 01, 2025	1,906	1,931	1,931	1,963	1,901	180,300
November 28, 2025	1,930	1,906	1,906	1,946	1,905	100,900
November 27, 2025	1,950	1,930	1,930	1,976	1,923	113,900
November 26, 2025	1,889	1,944	1,944	1,950	1,884	218,700
November 25, 2025	1,916	1,866	1,866	1,931	1,852	177,900
November 21, 2025	1,915	1,905	1,905	1,939	1,886	150,100

Lifenet Insurance Company (7157.T) JPX