Canada markets open in 6 hours 28 minutes

Dai-ichi Life Holdings, Inc. (8750.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,200.00+2.00 (+0.05%)
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20244,203.004,244.004,154.004,200.004,200.002,886,000
Jun 25, 20244,141.004,236.004,122.004,198.004,198.003,001,700
Jun 24, 20244,044.004,133.004,007.004,086.004,086.003,072,400
Jun 21, 20244,019.004,065.004,001.004,052.004,052.004,505,500
Jun 20, 20243,988.004,027.003,901.003,965.003,965.002,728,700
Jun 19, 20243,958.004,019.003,955.003,999.003,999.002,476,600
Jun 18, 20243,934.003,981.003,905.003,921.003,921.002,406,300
Jun 17, 20243,903.003,926.003,850.003,864.003,864.002,372,300
Jun 14, 20243,885.003,983.003,872.003,909.003,909.004,298,800
Jun 13, 20244,035.004,039.003,937.003,944.003,944.004,358,200
Jun 12, 20244,072.004,153.004,062.004,073.004,073.002,695,000
Jun 11, 20244,200.004,253.004,122.004,123.004,123.002,509,200
Jun 10, 20244,054.004,175.004,046.004,164.004,164.002,585,400
Jun 07, 20244,070.004,076.004,010.004,020.004,020.002,080,100
Jun 06, 20243,995.004,045.003,981.004,027.004,027.003,043,300
Jun 05, 20244,035.004,049.003,953.003,974.003,974.003,744,200
Jun 04, 20244,267.004,324.004,146.004,155.004,155.003,625,200
Jun 03, 20244,230.004,306.004,229.004,300.004,300.002,782,900
May 31, 20244,158.004,224.004,151.004,207.004,207.006,318,600
May 30, 20244,100.004,169.004,059.004,140.004,140.003,115,500
May 29, 20244,102.004,208.004,100.004,157.004,157.004,121,800
May 28, 20244,008.004,084.004,007.004,082.004,082.002,668,800
May 27, 20243,900.004,001.003,893.004,001.004,001.002,753,400
May 24, 20243,816.003,917.003,816.003,880.003,880.002,621,700
May 23, 20243,894.003,926.003,861.003,916.003,916.002,330,800
May 22, 20243,900.003,954.003,841.003,860.003,860.003,340,200
May 21, 20243,943.003,954.003,854.003,859.003,859.003,483,700
May 20, 20243,766.003,883.003,758.003,876.003,876.003,148,200
May 17, 20243,700.003,812.003,689.003,796.003,796.004,919,700
May 16, 20243,780.003,812.003,632.003,667.003,667.006,474,500
May 15, 20243,648.003,710.003,567.003,659.003,659.005,605,200
May 14, 20243,602.003,640.003,566.003,626.003,626.002,282,300
May 13, 20243,597.003,624.003,567.003,606.003,606.002,173,200
May 10, 20243,588.003,659.003,578.003,616.003,616.002,475,700
May 09, 20243,530.003,607.003,530.003,603.003,603.002,663,200
May 08, 20243,595.003,625.003,509.003,510.003,510.004,311,800
May 07, 20243,701.003,706.003,621.003,660.003,660.002,113,200
May 02, 20243,635.003,666.003,620.003,666.003,666.001,703,500
May 01, 20243,601.003,667.003,584.003,647.003,647.001,983,800
Apr 30, 20243,668.003,668.003,581.003,649.003,649.003,747,600
Apr 26, 20243,489.003,650.003,462.003,611.003,611.007,807,300
Apr 25, 20243,497.003,519.003,447.003,478.003,478.002,213,600
Apr 24, 20243,495.003,533.003,489.003,528.003,528.002,574,200
Apr 23, 20243,535.003,548.003,492.003,507.003,507.002,403,100
Apr 22, 20243,468.003,515.003,455.003,489.003,489.002,316,200
Apr 19, 20243,476.003,501.003,399.003,433.003,433.003,060,100
Apr 18, 20243,454.003,516.003,428.003,504.003,504.002,622,900
Apr 17, 20243,558.003,560.003,460.003,464.003,464.002,439,500
Apr 16, 20243,595.003,606.003,509.003,524.003,524.003,986,200
Apr 15, 20243,623.003,664.003,582.003,652.003,652.002,177,500
Apr 12, 20243,643.003,656.003,593.003,653.003,653.002,951,800
Apr 11, 20243,650.003,668.003,598.003,633.003,633.003,879,500
Apr 10, 20243,700.003,701.003,658.003,664.003,664.002,541,300
Apr 09, 20243,713.003,758.003,711.003,732.003,732.002,602,200
Apr 08, 20243,757.003,793.003,713.003,731.003,731.003,196,900
Apr 05, 20243,719.003,779.003,713.003,742.003,742.003,350,400
Apr 04, 20243,785.003,815.003,754.003,769.003,769.004,247,200
Apr 03, 20243,749.003,794.003,707.003,772.003,772.004,029,200
Apr 02, 20243,782.003,886.003,771.003,793.003,793.005,753,600
Apr 01, 20243,923.003,971.003,776.003,777.003,777.0010,659,900
Mar 29, 20243,890.003,895.003,823.003,850.003,850.001,380,100
Mar 28, 20243,876.003,907.003,822.003,850.003,850.004,260,200
Mar 28, 2024113 Dividend
Mar 27, 20243,942.004,012.003,941.003,979.003,866.003,593,400
Mar 26, 20243,936.003,964.003,896.003,931.003,819.363,466,900
Mar 25, 20243,900.003,910.003,879.003,893.003,782.442,606,900
Mar 22, 20243,830.003,943.003,823.003,890.003,779.534,011,300
Mar 21, 20243,823.003,856.003,777.003,808.003,699.863,572,700
Mar 19, 20243,666.003,764.003,656.003,753.003,646.423,172,300
Mar 18, 20243,640.003,710.003,638.003,668.003,563.832,568,900
Mar 15, 20243,629.003,664.003,581.003,636.003,532.744,875,400
Mar 14, 20243,631.003,667.003,593.003,619.003,516.222,601,800
Mar 13, 20243,691.003,691.003,596.003,636.003,532.742,638,600
Mar 12, 20243,568.003,615.003,541.003,597.003,494.853,324,800
Mar 11, 20243,690.003,748.003,570.003,621.003,518.173,805,500
Mar 08, 20243,663.003,717.003,608.003,693.003,588.124,107,500
Mar 07, 20243,657.003,696.003,643.003,665.003,560.923,525,000
Mar 06, 20243,591.003,605.003,552.003,605.003,502.622,611,500
Mar 05, 20243,570.003,604.003,529.003,591.003,489.023,737,400
Mar 04, 20243,493.003,533.003,488.003,524.003,423.922,587,500
Mar 01, 20243,440.003,525.003,426.003,506.003,406.433,274,400
Feb 29, 20243,397.003,428.003,373.003,408.003,311.223,838,500
Feb 28, 20243,394.003,409.003,352.003,379.003,283.042,091,000
Feb 27, 20243,338.003,410.003,332.003,385.003,288.872,868,100
Feb 26, 20243,360.003,404.003,318.003,361.003,265.552,397,100
Feb 22, 20243,341.003,391.003,335.003,373.003,277.212,847,600
Feb 21, 20243,360.003,365.003,266.003,311.003,216.974,408,800
Feb 20, 20243,445.003,448.003,375.003,402.003,305.392,668,900
Feb 19, 20243,406.003,455.003,392.003,445.003,347.172,908,700
Feb 16, 20243,270.003,390.003,240.003,383.003,286.936,674,800
Feb 15, 20243,247.003,292.003,192.003,200.003,109.124,817,000
Feb 14, 20243,197.003,229.003,073.003,182.003,091.635,831,700
Feb 13, 20243,129.003,234.003,115.003,194.003,103.294,821,600
Feb 09, 20243,104.003,127.003,062.003,102.003,013.913,100,700
Feb 08, 20243,072.003,135.003,071.003,123.003,034.313,678,900
Feb 07, 20243,053.003,073.003,042.003,065.002,977.963,597,000
Feb 06, 20243,102.003,122.003,058.003,058.002,971.164,242,100
Feb 05, 20243,096.003,145.003,075.003,122.003,033.344,432,700
Feb 02, 20243,105.003,130.003,034.003,050.002,963.386,333,900
Feb 01, 20243,237.003,244.003,102.003,144.003,054.715,494,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...