Life Corporation - 8194.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,482	2,494	2,494	2,500	2,481	94,800
December 03, 2025	2,504	2,480	2,480	2,505	2,467	160,700
December 02, 2025	2,520	2,522	2,522	2,528	2,492	80,700
December 01, 2025	2,540	2,518	2,518	2,556	2,510	142,500
November 28, 2025	2,533	2,534	2,534	2,548	2,527	107,700
November 27, 2025	2,547	2,542	2,542	2,556	2,533	113,600
November 26, 2025	2,518	2,547	2,547	2,553	2,518	151,800
November 25, 2025	2,549	2,518	2,518	2,565	2,516	123,200
November 21, 2025	2,508	2,542	2,542	2,542	2,501	199,500
November 20, 2025	2,479	2,489	2,489	2,499	2,460	84,600
November 19, 2025	2,477	2,468	2,468	2,486	2,463	165,200
November 18, 2025	2,518	2,468	2,468	2,522	2,466	124,200
November 17, 2025	2,499	2,511	2,511	2,529	2,470	115,000
November 14, 2025	2,499	2,499	2,499	2,513	2,480	145,400
November 13, 2025	2,466	2,486	2,486	2,486	2,463	123,300
November 12, 2025	2,450	2,465	2,465	2,485	2,448	112,600
November 11, 2025	2,433	2,450	2,450	2,455	2,418	119,000
November 10, 2025	2,440	2,440	2,440	2,440	2,412	123,800
November 07, 2025	2,388	2,418	2,418	2,418	2,381	152,500
November 06, 2025	2,403	2,386	2,386	2,410	2,380	120,400
November 05, 2025	2,403	2,386	2,386	2,410	2,380	139,100
November 04, 2025	2,335	2,410	2,410	2,419	2,313	203,900
October 31, 2025	2,431	2,419	2,419	2,440	2,415	173,500
October 30, 2025	2,398	2,432	2,432	2,441	2,397	138,800
October 29, 2025	2,441	2,399	2,399	2,444	2,399	196,000
October 28, 2025	2,503	2,457	2,457	2,529	2,456	218,500
October 27, 2025	2,487	2,519	2,519	2,529	2,475	186,000
October 24, 2025	2,494	2,487	2,487	2,500	2,461	183,400
October 23, 2025	2,506	2,494	2,494	2,511	2,487	117,800
October 22, 2025	2,441	2,500	2,500	2,511	2,441	220,800
October 21, 2025	2,457	2,448	2,448	2,468	2,443	130,400
October 20, 2025	2,469	2,446	2,446	2,471	2,440	139,800
October 17, 2025	2,415	2,442	2,442	2,456	2,415	212,500
October 16, 2025	2,426	2,415	2,415	2,455	2,396	152,400
October 15, 2025	2,460	2,416	2,416	2,475	2,416	211,600
October 14, 2025	2,397	2,447	2,447	2,458	2,383	251,300
October 10, 2025	2,386	2,413	2,413	2,430	2,378	203,000
October 09, 2025	2,396	2,417	2,417	2,432	2,384	352,600
October 08, 2025	2,465	2,415	2,415	2,472	2,392	370,900
October 07, 2025	2,493	2,415	2,415	2,501	2,351	586,500
October 06, 2025	2,515	2,489	2,489	2,515	2,475	279,300
October 03, 2025	2,448	2,465	2,465	2,482	2,448	193,600
October 02, 2025	2,437	2,455	2,455	2,462	2,395	314,900
October 01, 2025	2,521	2,447	2,447	2,522	2,443	175,200
September 30, 2025	2,538	2,527	2,527	2,539	2,518	136,000
September 29, 2025	2,567	2,528	2,528	2,567	2,521	168,500
September 26, 2025	2,525	2,567	2,567	2,567	2,524	172,500
September 25, 2025	2,564	2,524	2,524	2,570	2,524	118,900
September 24, 2025	2,540	2,564	2,564	2,564	2,519	161,200
September 22, 2025	2,520	2,535	2,535	2,535	2,513	160,500
September 19, 2025	2,548	2,532	2,532	2,559	2,515	173,300
September 18, 2025	2,566	2,542	2,542	2,566	2,522	132,300
September 17, 2025	2,555	2,567	2,567	2,568	2,531	146,200
September 16, 2025	2,550	2,559	2,559	2,572	2,542	146,200
September 12, 2025	2,575	2,565	2,565	2,579	2,549	165,100
September 11, 2025	2,564	2,549	2,549	2,564	2,536	181,500
September 10, 2025	2,536	2,561	2,561	2,569	2,525	167,400
September 09, 2025	2,530	2,545	2,545	2,545	2,507	177,400
September 08, 2025	2,499	2,513	2,513	2,519	2,473	240,200
September 05, 2025	2,479	2,485	2,485	2,485	2,433	221,400

Life Corporation (8194.T) JPX