Dai-ichi Life Holdings, Inc. (8750.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8750.T Historical Return
If you invested ¥1000 in Dai-ichi Life Holdings, Inc. (8750.T) 10 years ago, it would be worth ¥7,099.5 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,687.82, while ¥1000 invested 1 year ago would be worth ¥1,589.93. This corresponds to total returns of 609.95%, 268.78%, 58.99%, respectively, with annualized returns of 21.65%, 29.84%, 58.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8750.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1,813.5 | 1,833 | 1,833 | 1,833 | 1,802.5 | 7.6M |
| September 09, 2026 | 1,786 | 1,804 | 1,804 | 1,822 | 1,783 | 8.97M |
| September 08, 2026 | 1,847.5 | 1,822.5 | 1,822.5 | 1,871.5 | 1,822.5 | 5.54M |
| September 07, 2026 | 1,880 | 1,868 | 1,868 | 1,895 | 1,850 | 6.19M |
| September 04, 2026 | 1,906.5 | 1,877.5 | 1,877.5 | 1,917 | 1,870 | 10.03M |
| September 03, 2026 | 1,886 | 1,883.5 | 1,883.5 | 1,892.5 | 1,867 | 7.03M |
| September 02, 2026 | 1,833 | 1,846 | 1,846 | 1,871 | 1,830.5 | 9.88M |
| September 01, 2026 | 1,830.5 | 1,868.5 | 1,868.5 | 1,881.5 | 1,825 | 10.16M |
| August 31, 2026 | 1,830.5 | 1,838.5 | 1,838.5 | 1,857.5 | 1,811 | 13.92M |
| August 28, 2026 | 1,816 | 1,843 | 1,843 | 1,857 | 1,810.5 | 8.29M |
| August 27, 2026 | 1,830 | 1,816.5 | 1,816.5 | 1,836.5 | 1,812 | 7.73M |
| August 26, 2026 | 1,825.5 | 1,824.5 | 1,824.5 | 1,830.5 | 1,813 | 7.38M |
| August 25, 2026 | 1,799 | 1,802 | 1,802 | 1,810 | 1,786 | 6.76M |
| August 24, 2026 | 1,788.5 | 1,777 | 1,777 | 1,791.5 | 1,770 | 6.5M |
| August 21, 2026 | 1,755 | 1,788.5 | 1,788.5 | 1,801.5 | 1,753 | 5.68M |
| August 20, 2026 | 1,776 | 1,767.5 | 1,767.5 | 1,782.5 | 1,750 | 9.56M |
| August 19, 2026 | 1,815 | 1,776 | 1,776 | 1,819 | 1,768.5 | 11.09M |
| August 18, 2026 | 1,839.5 | 1,841.5 | 1,841.5 | 1,855 | 1,837.5 | 7.6M |
| August 17, 2026 | 1,883 | 1,847 | 1,847 | 1,883 | 1,836 | 9.29M |
| August 14, 2026 | 1,877 | 1,874 | 1,874 | 1,892.5 | 1,858 | 7.65M |
| August 13, 2026 | 1,885.5 | 1,884 | 1,884 | 1,889 | 1,857.5 | 7.14M |
| August 12, 2026 | 1,855 | 1,877 | 1,877 | 1,879.5 | 1,845 | 9.03M |
| August 10, 2026 | 1,856 | 1,839.5 | 1,839.5 | 1,896 | 1,827.5 | 10.64M |
| August 07, 2026 | 1,946.5 | 1,932.5 | 1,932.5 | 1,952 | 1,899 | 9.29M |
| August 06, 2026 | 1,902 | 1,921 | 1,921 | 1,928.5 | 1,891.5 | 7.54M |
| August 05, 2026 | 1,891.5 | 1,913.5 | 1,913.5 | 1,914.5 | 1,880 | 8.2M |
| August 04, 2026 | 1,875 | 1,881 | 1,881 | 1,896 | 1,868.5 | 7.51M |
| August 03, 2026 | 1,898 | 1,888.5 | 1,888.5 | 1,900 | 1,835.5 | 9.33M |
| July 31, 2026 | 1,919 | 1,918.5 | 1,918.5 | 1,938 | 1,892.5 | 9.01M |
| July 30, 2026 | 1,878 | 1,898 | 1,898 | 1,919 | 1,872 | 11.41M |
| July 29, 2026 | 1,903.5 | 1,936 | 1,936 | 1,940 | 1,894.5 | 12.57M |
| July 28, 2026 | 1,934.5 | 1,902.5 | 1,902.5 | 1,939 | 1,894.5 | 13.65M |
| July 27, 2026 | 1,940 | 1,959 | 1,959 | 1,959 | 1,921.5 | 13.89M |
| July 24, 2026 | 1,890 | 1,925 | 1,925 | 1,925 | 1,881 | 10.76M |
| July 23, 2026 | 1,883.5 | 1,905.5 | 1,905.5 | 1,905.5 | 1,877.5 | 12.54M |
| July 22, 2026 | 1,875.5 | 1,897 | 1,897 | 1,900 | 1,860 | 10.97M |
| July 21, 2026 | 1,810.5 | 1,877.5 | 1,877.5 | 1,877.5 | 1,804 | 11.6M |
| July 17, 2026 | 1,836 | 1,799 | 1,799 | 1,848 | 1,775.5 | 13.39M |
| July 16, 2026 | 1,856.5 | 1,836.5 | 1,836.5 | 1,877 | 1,835.5 | 7.08M |
| July 15, 2026 | 1,911 | 1,884 | 1,884 | 1,917 | 1,861.5 | 8.81M |
| July 14, 2026 | 1,830 | 1,856 | 1,856 | 1,856 | 1,810.5 | 10.7M |
| July 13, 2026 | 1,840.5 | 1,828 | 1,828 | 1,860.5 | 1,828 | 8.57M |
| July 10, 2026 | 1,883.5 | 1,861 | 1,861 | 1,901.5 | 1,845 | 8.65M |
| July 09, 2026 | 1,843.5 | 1,877 | 1,877 | 1,877 | 1,838 | 6.67M |
| July 08, 2026 | 1,858.5 | 1,864 | 1,864 | 1,878 | 1,850.5 | 7.63M |
| July 07, 2026 | 1,885 | 1,859.5 | 1,859.5 | 1,903 | 1,853.5 | 9.23M |
| July 06, 2026 | 1,849 | 1,875.5 | 1,875.5 | 1,882 | 1,840 | 7.35M |
| July 03, 2026 | 1,863.5 | 1,843 | 1,843 | 1,864.5 | 1,819 | 8.33M |
| July 02, 2026 | 1,819.5 | 1,824.5 | 1,824.5 | 1,840.5 | 1,804 | 10.39M |
| July 01, 2026 | 1,781 | 1,791 | 1,791 | 1,813 | 1,767 | 9.62M |
| June 30, 2026 | 1,759 | 1,778.5 | 1,778.5 | 1,792.5 | 1,743 | 12.77M |
| June 29, 2026 | 1,732.5 | 1,739 | 1,739 | 1,761 | 1,715 | 21.18M |
| June 26, 2026 | 1,713 | 1,726.5 | 1,726.5 | 1,737.5 | 1,708.5 | 8.83M |
| June 25, 2026 | 1,744.5 | 1,705.5 | 1,705.5 | 1,750 | 1,688 | 12.95M |
| June 24, 2026 | 1,794 | 1,728 | 1,728 | 1,812 | 1,722.5 | 15.77M |
| June 23, 2026 | 1,845 | 1,812 | 1,812 | 1,860 | 1,803.5 | 8.3M |
| June 22, 2026 | 1,800 | 1,834.5 | 1,834.5 | 1,841.5 | 1,790 | 6.1M |
| June 19, 2026 | 1,812.5 | 1,814.5 | 1,814.5 | 1,843 | 1,800 | 9.19M |
| June 18, 2026 | 1,800 | 1,820.5 | 1,820.5 | 1,823 | 1,786.5 | 10.13M |
| June 17, 2026 | 1,820 | 1,793 | 1,793 | 1,834 | 1,788.5 | 7.91M |
AD
