New Zealand markets open in 8 hours 52 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,810.00+64.00 (+1.71%)
At close: 03:15PM JST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20243,764.003,830.003,745.003,810.003,810.002,230,200
03 Oct 20243,767.003,778.003,729.003,746.003,746.002,412,100
02 Oct 20243,680.003,739.003,653.003,677.003,677.002,384,300
01 Oct 20243,715.003,754.003,662.003,729.003,729.002,436,900
30 Sept 20243,664.003,741.003,625.003,682.003,682.003,569,700
27 Sept 20243,710.003,739.003,658.003,734.003,734.002,933,400
27 Sept 202461 Dividend
26 Sept 20243,661.003,738.003,622.003,737.003,676.003,483,600
25 Sept 20243,655.003,664.003,587.003,626.003,566.812,741,100
24 Sept 20243,711.003,733.003,673.003,686.003,625.832,484,800
20 Sept 20243,695.003,696.003,622.003,641.003,581.573,538,400
19 Sept 20243,623.003,658.003,572.003,607.003,548.123,270,200
18 Sept 20243,510.003,532.003,478.003,514.003,456.642,536,600
17 Sept 20243,615.003,645.003,377.003,484.003,427.135,576,200
13 Sept 20243,609.003,645.003,554.003,589.003,530.424,697,000
12 Sept 20243,678.003,688.003,583.003,638.003,578.624,553,200
11 Sept 20243,700.003,727.003,565.003,596.003,537.304,666,200
10 Sept 20243,843.003,878.003,750.003,752.003,690.762,981,400
09 Sept 20243,802.003,856.003,754.003,844.003,781.253,570,300
06 Sept 20243,965.004,012.003,955.003,974.003,909.132,246,100
05 Sept 20243,998.004,098.003,939.003,990.003,924.872,500,200
04 Sept 20244,123.004,157.004,052.004,086.004,019.303,111,900
03 Sept 20244,187.004,313.004,182.004,300.004,229.812,062,100
02 Sept 20244,211.004,217.004,148.004,165.004,097.011,361,400
30 Aug 20244,196.004,219.004,153.004,177.004,108.823,107,800
29 Aug 20244,247.004,260.004,183.004,207.004,138.332,498,500
28 Aug 20244,141.004,215.004,140.004,215.004,146.202,504,500
27 Aug 20244,100.004,155.004,061.004,122.004,054.722,211,600
26 Aug 20244,108.004,122.004,031.004,039.003,973.072,094,500
23 Aug 20244,100.004,128.004,043.004,114.004,046.853,039,600
22 Aug 20244,080.004,120.004,054.004,073.004,006.521,748,700
21 Aug 20244,030.004,068.004,014.004,059.003,992.742,477,500
20 Aug 20244,193.004,199.004,142.004,165.004,097.011,343,500
19 Aug 20244,175.004,187.004,097.004,127.004,059.631,767,400
16 Aug 20244,199.004,214.004,133.004,159.004,091.112,885,100
15 Aug 20243,999.004,091.003,973.004,034.003,968.152,588,800
14 Aug 20243,915.004,049.003,900.003,959.003,894.384,036,300
13 Aug 20243,863.003,959.003,791.003,860.003,796.995,140,400
09 Aug 20243,697.003,849.003,695.003,803.003,740.926,302,100
08 Aug 20243,644.003,784.003,601.003,687.003,626.824,791,500
07 Aug 20243,425.003,799.003,425.003,667.003,607.149,061,900
06 Aug 20243,513.003,767.003,462.003,594.003,535.338,377,700
05 Aug 20243,411.003,602.003,411.003,411.003,355.329,589,900
02 Aug 20244,195.004,211.003,984.004,111.004,043.908,133,800
01 Aug 20244,578.004,586.004,441.004,492.004,418.683,156,800
31 Jul 20244,547.004,664.004,525.004,648.004,572.133,724,400
30 Jul 20244,518.004,601.004,510.004,547.004,472.782,316,300
29 Jul 20244,447.004,590.004,447.004,583.004,508.193,101,200
26 Jul 20244,310.004,411.004,257.004,352.004,280.963,298,300
25 Jul 20244,450.004,485.004,392.004,410.004,338.013,234,300
24 Jul 20244,656.004,675.004,564.004,569.004,494.422,854,100
23 Jul 20244,637.004,734.004,637.004,710.004,633.122,346,700
22 Jul 20244,622.004,697.004,617.004,636.004,560.331,576,800
19 Jul 20244,635.004,645.004,557.004,614.004,538.682,326,600
18 Jul 20244,626.004,723.004,606.004,685.004,608.532,979,800
17 Jul 20244,654.004,675.004,627.004,627.004,551.471,767,500
16 Jul 20244,646.004,679.004,616.004,642.004,566.232,433,700
12 Jul 20244,601.004,629.004,508.004,543.004,468.843,600,300
11 Jul 20244,765.004,806.004,711.004,735.004,657.713,253,700
10 Jul 20244,697.004,796.004,675.004,768.004,690.173,860,700
09 Jul 20244,677.004,705.004,609.004,683.004,606.562,523,900
08 Jul 20244,680.004,719.004,600.004,643.004,567.212,180,000
05 Jul 20244,688.004,725.004,668.004,669.004,592.791,999,400
04 Jul 20244,612.004,708.004,591.004,698.004,621.312,778,400
03 Jul 20244,596.004,635.004,546.004,612.004,536.723,783,000
02 Jul 20244,519.004,649.004,506.004,613.004,537.704,278,700
01 Jul 20244,480.004,524.004,420.004,459.004,386.213,198,200
28 Jun 20244,260.004,330.004,250.004,298.004,227.842,761,800
27 Jun 20244,209.004,252.004,193.004,219.004,150.132,108,800
26 Jun 20244,203.004,244.004,154.004,200.004,131.442,886,000
25 Jun 20244,141.004,236.004,122.004,198.004,129.483,001,700
24 Jun 20244,044.004,133.004,007.004,086.004,019.303,072,400
21 Jun 20244,019.004,065.004,001.004,052.003,985.864,505,500
20 Jun 20243,988.004,027.003,901.003,965.003,900.282,728,700
19 Jun 20243,958.004,019.003,955.003,999.003,933.722,476,600
18 Jun 20243,934.003,981.003,905.003,921.003,857.002,406,300
17 Jun 20243,903.003,926.003,850.003,864.003,800.932,372,300
14 Jun 20243,885.003,983.003,872.003,909.003,845.194,298,800
13 Jun 20244,035.004,039.003,937.003,944.003,879.624,358,200
12 Jun 20244,072.004,153.004,062.004,073.004,006.522,695,000
11 Jun 20244,200.004,253.004,122.004,123.004,055.702,509,200
10 Jun 20244,054.004,175.004,046.004,164.004,096.032,585,400
07 Jun 20244,070.004,076.004,010.004,020.003,954.382,080,100
06 Jun 20243,995.004,045.003,981.004,027.003,961.273,043,300
05 Jun 20244,035.004,049.003,953.003,974.003,909.133,744,200
04 Jun 20244,267.004,324.004,146.004,155.004,087.183,625,200
03 Jun 20244,230.004,306.004,229.004,300.004,229.812,782,900
31 May 20244,158.004,224.004,151.004,207.004,138.336,318,600
30 May 20244,100.004,169.004,059.004,140.004,072.423,115,500
29 May 20244,102.004,208.004,100.004,157.004,089.144,121,800
28 May 20244,008.004,084.004,007.004,082.004,015.372,668,800
27 May 20243,900.004,001.003,893.004,001.003,935.692,753,400
24 May 20243,816.003,917.003,816.003,880.003,816.672,621,700
23 May 20243,894.003,926.003,861.003,916.003,852.082,330,800
22 May 20243,900.003,954.003,841.003,860.003,796.993,340,200
21 May 20243,943.003,954.003,854.003,859.003,796.013,483,700
20 May 20243,766.003,883.003,758.003,876.003,812.733,148,200
17 May 20243,700.003,812.003,689.003,796.003,734.044,919,700
16 May 20243,780.003,812.003,632.003,667.003,607.146,474,500
15 May 20243,648.003,710.003,567.003,659.003,599.275,605,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...