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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,201	2,212	2,212	2,227	2,192	226,800
June 27, 2025	2,176	2,193	2,193	2,193	2,152	557,700
June 26, 2025	2,152	2,170	2,170	2,170	2,149	148,200
June 25, 2025	2,183	2,159	2,159	2,184	2,147	156,900
June 24, 2025	2,202	2,183	2,183	2,202	2,171	146,300
June 23, 2025	2,185	2,185	2,185	2,200	2,182	167,200
June 20, 2025	2,199	2,185	2,185	2,200	2,177	178,000
June 19, 2025	2,200	2,209	2,209	2,220	2,185	218,600
June 18, 2025	2,140	2,181	2,181	2,184	2,130	300,900
June 17, 2025	2,128	2,124	2,124	2,138	2,114	127,800
June 16, 2025	2,138	2,148	2,148	2,150	2,127	146,100
June 13, 2025	2,143	2,128	2,128	2,143	2,120	233,700
June 12, 2025	2,126	2,120	2,120	2,141	2,112	130,700
June 11, 2025	2,141	2,126	2,126	2,141	2,108	141,400
June 10, 2025	2,145	2,137	2,137	2,155	2,114	319,300
June 09, 2025	2,125	2,145	2,145	2,150	2,112	170,400
June 06, 2025	2,100	2,117	2,117	2,120	2,095	186,200
June 05, 2025	2,130	2,095	2,095	2,130	2,076	222,200
June 04, 2025	2,103	2,139	2,139	2,150	2,079	410,300
June 03, 2025	2,040	2,079	2,079	2,089	2,034	246,700
June 02, 2025	2,028	2,040	2,040	2,051	2,021	210,800
May 30, 2025	2,030	2,028	2,028	2,041	2,018	238,400
May 29, 2025	2,075	2,038	2,038	2,075	2,035	154,700

Life Corporation (8194.T) JPX