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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,559	2,550	2,550	2,561	2,546	59,100
December 24, 2025	2,566	2,548	2,548	2,573	2,547	87,600
December 23, 2025	2,547	2,573	2,573	2,592	2,541	154,400
December 22, 2025	2,580	2,542	2,542	2,580	2,517	111,000
December 19, 2025	2,547	2,573	2,573	2,579	2,543	185,700
December 18, 2025	2,537	2,547	2,547	2,554	2,510	149,600
December 17, 2025	2,529	2,523	2,523	2,540	2,496	98,400
December 16, 2025	2,550	2,522	2,522	2,558	2,522	117,900
December 15, 2025	2,533	2,550	2,550	2,555	2,518	136,500
December 12, 2025	2,496	2,507	2,507	2,510	2,486	158,900
December 11, 2025	2,505	2,467	2,467	2,509	2,455	202,100
December 10, 2025	2,465	2,486	2,486	2,499	2,464	198,800
December 09, 2025	2,454	2,463	2,463	2,464	2,446	95,500
December 08, 2025	2,460	2,453	2,453	2,470	2,442	96,500
December 05, 2025	2,477	2,455	2,455	2,497	2,455	113,900
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

Life Corporation (8194.T) JPX