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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,016	2,040	2,040	2,065	2,013	401,000
September 25, 2025	2,000	1,988	1,988	2,000	1,969	211,600
September 24, 2025	2,018	1,987	1,987	2,018	1,963	294,900
September 22, 2025	2,080	2,032	2,032	2,081	2,026	221,500
September 19, 2025	2,064	2,084	2,084	2,084	2,048	289,000
September 18, 2025	2,101	2,082	2,082	2,111	2,070	125,300
September 17, 2025	2,147	2,096	2,096	2,170	2,092	211,800
September 16, 2025	2,168	2,170	2,170	2,180	2,148	211,800
September 12, 2025	2,198	2,175	2,175	2,210	2,151	165,300
September 11, 2025	2,200	2,177	2,177	2,222	2,173	227,700
September 10, 2025	2,149	2,155	2,155	2,178	2,140	279,600
September 09, 2025	2,125	2,128	2,128	2,158	2,118	236,400
September 08, 2025	2,111	2,107	2,107	2,129	2,089	277,700
September 05, 2025	2,175	2,111	2,111	2,182	2,106	281,100
September 04, 2025	2,161	2,140	2,140	2,190	2,116	387,500
September 03, 2025	2,287	2,190	2,190	2,297	2,188	337,700
September 02, 2025	2,300	2,260	2,260	2,300	2,243	201,700
September 01, 2025	2,293	2,281	2,281	2,316	2,226	254,000
August 29, 2025	2,323	2,258	2,258	2,360	2,251	616,700
August 28, 2025	2,308	2,355	2,355	2,385	2,281	4.86M
August 27, 2025	2,344	2,322	2,322	2,361	2,320	235,200
August 26, 2025	2,370	2,357	2,357	2,399	2,342	373,200
August 25, 2025	2,381	2,348	2,348	2,390	2,331	386,500
August 22, 2025	2,384	2,392	2,392	2,432	2,375	321,900
August 21, 2025	2,406	2,376	2,376	2,450	2,375	394,400
August 20, 2025	2,499	2,456	2,456	2,507	2,450	250,300
August 19, 2025	2,606	2,520	2,520	2,609	2,513	318,800
August 18, 2025	2,511	2,625	2,618	2,631	2,510	371,300
August 15, 2025	2,510	2,541	2,541	2,541	2,479	361,500
August 14, 2025	2,575	2,517	2,517	2,580	2,463	418,300
August 13, 2025	2,462	2,525	2,525	2,530	2,443	491,100
August 12, 2025	2,462	2,462	2,462	2,470	2,424	257,500
August 08, 2025	2,471	2,462	2,462	2,495	2,447	203,100
August 07, 2025	2,480	2,471	2,471	2,489	2,440	173,600
August 06, 2025	2,473	2,458	2,458	2,505	2,445	339,500
August 05, 2025	2,367	2,473	2,473	2,505	2,367	595,100
August 04, 2025	2,337	2,367	2,367	2,372	2,306	261,800
August 01, 2025	2,300	2,387	2,387	2,414	2,298	487,000
July 31, 2025	2,300	2,298	2,298	2,305	2,253	321,200
July 30, 2025	2,300	2,283	2,283	2,306	2,251	333,100
July 29, 2025	2,213	2,295	2,295	2,295	2,198	630,500
July 28, 2025	2,200	2,201	2,201	2,212	2,162	414,000
July 25, 2025	2,237	2,215	2,215	2,240	2,187	499,600
July 24, 2025	2,204	2,215	2,215	2,228	2,184	760,100
July 23, 2025	2,175	2,184	2,184	2,207	2,145	406,100
July 22, 2025	2,332	2,184	2,184	2,342	2,176	1.35M
July 18, 2025	2,093	2,082	2,082	2,142	2,079	152,800
July 17, 2025	2,085	2,092	2,092	2,124	2,083	157,400
July 16, 2025	2,016	2,075	2,075	2,088	2,005	231,000
July 15, 2025	2,058	2,026	2,026	2,077	2,025	172,200
July 14, 2025	2,050	2,049	2,049	2,071	2,038	241,300
July 11, 2025	2,132	2,078	2,078	2,149	2,070	187,100
July 10, 2025	2,122	2,138	2,138	2,139	2,100	122,900
July 09, 2025	2,119	2,105	2,105	2,137	2,093	142,100
July 08, 2025	2,091	2,090	2,090	2,108	2,062	128,200
July 07, 2025	2,105	2,106	2,106	2,126	2,091	88,200
July 04, 2025	2,121	2,115	2,115	2,153	2,106	110,900
July 03, 2025	2,132	2,110	2,110	2,152	2,090	169,300
July 02, 2025	2,229	2,161	2,161	2,229	2,142	163,300
July 01, 2025	2,280	2,231	2,231	2,288	2,230	94,500

Lifenet Insurance Company (7157.T) JPX