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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,477	2,474	2,474	2,477	2,427	279,100
September 03, 2025	2,471	2,477	2,477	2,487	2,461	246,000
September 02, 2025	2,479	2,481	2,481	2,490	2,462	145,900
September 01, 2025	2,450	2,467	2,467	2,481	2,447	142,000
August 29, 2025	2,465	2,461	2,461	2,478	2,433	146,400
August 28, 2025	2,468	2,476	2,476	2,486	2,441	196,400
August 27, 2025	2,470	2,506	2,473.5	2,512	2,470	191,000
August 26, 2025	2,483	2,472	2,439.94	2,500	2,472	314,700
August 25, 2025	2,502	2,485	2,452.77	2,530	2,476	203,400
August 22, 2025	2,528	2,538	2,538	2,569	2,523	267,100
August 21, 2025	2,539	2,528	2,528	2,539	2,508	123,800
August 20, 2025	2,494	2,533	2,533	2,543	2,481	137,800
August 19, 2025	2,500	2,512	2,512	2,515	2,493	155,700
August 18, 2025	2,468	2,487	2,487	2,493	2,460	155,800
August 15, 2025	2,468	2,458	2,458	2,473	2,442	185,100
August 14, 2025	2,510	2,474	2,474	2,510	2,472	149,200
August 13, 2025	2,535	2,530	2,530	2,544	2,510	156,300
August 12, 2025	2,586	2,535	2,535	2,588	2,525	276,100
August 08, 2025	2,547	2,556	2,556	2,570	2,519	239,800
August 07, 2025	2,510	2,526	2,526	2,536	2,501	124,100
August 06, 2025	2,470	2,504	2,504	2,506	2,469	188,400
August 05, 2025	2,469	2,465	2,465	2,477	2,451	215,300
August 04, 2025	2,451	2,461	2,461	2,469	2,443	182,100
August 01, 2025	2,416	2,463	2,463	2,463	2,416	284,800
July 31, 2025	2,388	2,416	2,416	2,416	2,372	219,700
July 30, 2025	2,362	2,374	2,374	2,384	2,362	247,200
July 29, 2025	2,355	2,361	2,361	2,372	2,338	160,700
July 28, 2025	2,396	2,373	2,373	2,398	2,367	146,100
July 25, 2025	2,385	2,397	2,397	2,411	2,375	216,500
July 24, 2025	2,380	2,385	2,385	2,395	2,365	182,700
July 23, 2025	2,445	2,391	2,391	2,445	2,378	294,200
July 22, 2025	2,451	2,444	2,444	2,478	2,435	206,900
July 18, 2025	2,432	2,434	2,434	2,445	2,414	239,400
July 17, 2025	2,392	2,412	2,412	2,423	2,377	270,000
July 16, 2025	2,371	2,380	2,380	2,400	2,354	195,300
July 15, 2025	2,363	2,371	2,371	2,381	2,352	186,000
July 14, 2025	2,388	2,354	2,354	2,388	2,310	356,700
July 11, 2025	2,348	2,387	2,387	2,398	2,331	330,000
July 10, 2025	2,330	2,348	2,348	2,379	2,313	325,500
July 09, 2025	2,360	2,322	2,322	2,375	2,306	346,200
July 08, 2025	2,238	2,311	2,311	2,328	2,220	481,500
July 07, 2025	2,220	2,250	2,250	2,263	2,220	208,300
July 04, 2025	2,189	2,213	2,213	2,225	2,189	152,700
July 03, 2025	2,207	2,187	2,187	2,219	2,166	180,100
July 02, 2025	2,200	2,214	2,214	2,231	2,200	171,800
July 01, 2025	2,214	2,214	2,214	2,224	2,207	130,800

Life Corporation (8194.T) JPX