Japan Lifeline Co., Ltd. (7575.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,138.00 | 1,170.00 | 1,132.00 | 1,161.00 | 1,161.00 | 700,800 |
| 25 Apr 2024 | 1,150.00 | 1,153.00 | 1,142.00 | 1,143.00 | 1,143.00 | 108,900 |
| 24 Apr 2024 | 1,149.00 | 1,167.00 | 1,149.00 | 1,158.00 | 1,158.00 | 178,500 |
| 23 Apr 2024 | 1,147.00 | 1,153.00 | 1,142.00 | 1,148.00 | 1,148.00 | 90,900 |
| 22 Apr 2024 | 1,158.00 | 1,162.00 | 1,142.00 | 1,151.00 | 1,151.00 | 150,500 |
| 19 Apr 2024 | 1,155.00 | 1,155.00 | 1,128.00 | 1,141.00 | 1,141.00 | 152,300 |
| 18 Apr 2024 | 1,139.00 | 1,164.00 | 1,135.00 | 1,156.00 | 1,156.00 | 213,800 |
| 17 Apr 2024 | 1,161.00 | 1,162.00 | 1,142.00 | 1,144.00 | 1,144.00 | 125,200 |
| 16 Apr 2024 | 1,160.00 | 1,167.00 | 1,151.00 | 1,157.00 | 1,157.00 | 141,200 |
| 15 Apr 2024 | 1,165.00 | 1,176.00 | 1,160.00 | 1,175.00 | 1,175.00 | 127,100 |
| 12 Apr 2024 | 1,171.00 | 1,186.00 | 1,171.00 | 1,181.00 | 1,181.00 | 136,700 |
| 11 Apr 2024 | 1,166.00 | 1,172.00 | 1,151.00 | 1,170.00 | 1,170.00 | 142,500 |
| 10 Apr 2024 | 1,156.00 | 1,183.00 | 1,156.00 | 1,176.00 | 1,176.00 | 171,900 |
| 09 Apr 2024 | 1,160.00 | 1,166.00 | 1,153.00 | 1,159.00 | 1,159.00 | 170,400 |
| 08 Apr 2024 | 1,153.00 | 1,167.00 | 1,149.00 | 1,160.00 | 1,160.00 | 192,800 |
| 05 Apr 2024 | 1,156.00 | 1,162.00 | 1,147.00 | 1,152.00 | 1,152.00 | 145,400 |
| 04 Apr 2024 | 1,166.00 | 1,166.00 | 1,154.00 | 1,162.00 | 1,162.00 | 151,800 |
| 03 Apr 2024 | 1,153.00 | 1,173.00 | 1,153.00 | 1,165.00 | 1,165.00 | 212,300 |
| 02 Apr 2024 | 1,191.00 | 1,191.00 | 1,157.00 | 1,159.00 | 1,159.00 | 239,600 |
| 01 Apr 2024 | 1,222.00 | 1,223.00 | 1,183.00 | 1,199.00 | 1,199.00 | 279,800 |
| 29 Mar 2024 | 1,201.00 | 1,224.00 | 1,199.00 | 1,219.00 | 1,219.00 | 80,300 |
| 28 Mar 2024 | 1,220.00 | 1,220.00 | 1,201.00 | 1,205.00 | 1,205.00 | 266,500 |
| 28 Mar 2024 | 42 Dividend | |||||
| 27 Mar 2024 | 1,253.00 | 1,272.00 | 1,249.00 | 1,255.00 | 1,213.00 | 236,400 |
| 26 Mar 2024 | 1,265.00 | 1,269.00 | 1,248.00 | 1,252.00 | 1,210.10 | 199,000 |
| 25 Mar 2024 | 1,280.00 | 1,288.00 | 1,268.00 | 1,269.00 | 1,226.53 | 146,800 |
| 22 Mar 2024 | 1,268.00 | 1,279.00 | 1,265.00 | 1,277.00 | 1,234.26 | 138,300 |
| 21 Mar 2024 | 1,284.00 | 1,284.00 | 1,261.00 | 1,266.00 | 1,223.63 | 159,800 |
| 19 Mar 2024 | 1,250.00 | 1,274.00 | 1,246.00 | 1,264.00 | 1,221.70 | 190,800 |
| 18 Mar 2024 | 1,255.00 | 1,264.00 | 1,250.00 | 1,259.00 | 1,216.87 | 118,800 |
| 15 Mar 2024 | 1,250.00 | 1,256.00 | 1,237.00 | 1,246.00 | 1,204.30 | 261,500 |
| 14 Mar 2024 | 1,259.00 | 1,259.00 | 1,242.00 | 1,251.00 | 1,209.13 | 147,800 |
| 13 Mar 2024 | 1,270.00 | 1,276.00 | 1,253.00 | 1,253.00 | 1,211.07 | 120,900 |
| 12 Mar 2024 | 1,239.00 | 1,265.00 | 1,226.00 | 1,263.00 | 1,220.73 | 137,700 |
| 11 Mar 2024 | 1,239.00 | 1,245.00 | 1,229.00 | 1,243.00 | 1,201.40 | 129,400 |
| 08 Mar 2024 | 1,229.00 | 1,260.00 | 1,222.00 | 1,239.00 | 1,197.54 | 355,300 |
| 07 Mar 2024 | 1,285.00 | 1,290.00 | 1,256.00 | 1,259.00 | 1,216.87 | 172,000 |
| 06 Mar 2024 | 1,271.00 | 1,288.00 | 1,265.00 | 1,282.00 | 1,239.10 | 190,500 |
| 05 Mar 2024 | 1,290.00 | 1,292.00 | 1,272.00 | 1,283.00 | 1,240.06 | 111,200 |
| 04 Mar 2024 | 1,303.00 | 1,313.00 | 1,288.00 | 1,291.00 | 1,247.80 | 198,200 |
| 01 Mar 2024 | 1,298.00 | 1,302.00 | 1,285.00 | 1,299.00 | 1,255.53 | 163,100 |
| 29 Feb 2024 | 1,276.00 | 1,317.00 | 1,272.00 | 1,308.00 | 1,264.23 | 280,200 |
| 28 Feb 2024 | 1,280.00 | 1,289.00 | 1,272.00 | 1,273.00 | 1,230.40 | 123,800 |
| 27 Feb 2024 | 1,288.00 | 1,291.00 | 1,277.00 | 1,280.00 | 1,237.16 | 127,300 |
| 26 Feb 2024 | 1,279.00 | 1,292.00 | 1,278.00 | 1,288.00 | 1,244.90 | 174,200 |
| 22 Feb 2024 | 1,276.00 | 1,282.00 | 1,267.00 | 1,271.00 | 1,228.46 | 147,100 |
| 21 Feb 2024 | 1,270.00 | 1,288.00 | 1,266.00 | 1,276.00 | 1,233.30 | 143,000 |
| 20 Feb 2024 | 1,275.00 | 1,286.00 | 1,263.00 | 1,272.00 | 1,229.43 | 192,500 |
| 19 Feb 2024 | 1,234.00 | 1,275.00 | 1,231.00 | 1,267.00 | 1,224.60 | 209,000 |
| 16 Feb 2024 | 1,266.00 | 1,275.00 | 1,258.00 | 1,263.00 | 1,220.73 | 179,600 |
| 15 Feb 2024 | 1,278.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,221.70 | 273,700 |
| 14 Feb 2024 | 1,292.00 | 1,299.00 | 1,262.00 | 1,273.00 | 1,230.40 | 169,800 |
| 13 Feb 2024 | 1,305.00 | 1,307.00 | 1,280.00 | 1,292.00 | 1,248.76 | 173,100 |
| 09 Feb 2024 | 1,291.00 | 1,313.00 | 1,289.00 | 1,293.00 | 1,249.73 | 129,000 |
| 08 Feb 2024 | 1,316.00 | 1,321.00 | 1,277.00 | 1,310.00 | 1,266.16 | 200,500 |
| 07 Feb 2024 | 1,320.00 | 1,327.00 | 1,298.00 | 1,311.00 | 1,267.13 | 207,400 |
| 06 Feb 2024 | 1,310.00 | 1,310.00 | 1,279.00 | 1,280.00 | 1,237.16 | 208,500 |
| 05 Feb 2024 | 1,350.00 | 1,357.00 | 1,311.00 | 1,326.00 | 1,281.62 | 303,100 |
| 02 Feb 2024 | 1,339.00 | 1,343.00 | 1,333.00 | 1,342.00 | 1,297.09 | 195,800 |
| 01 Feb 2024 | 1,311.00 | 1,333.00 | 1,311.00 | 1,333.00 | 1,288.39 | 128,600 |
| 31 Jan 2024 | 1,307.00 | 1,328.00 | 1,307.00 | 1,324.00 | 1,279.69 | 156,800 |
| 30 Jan 2024 | 1,333.00 | 1,334.00 | 1,319.00 | 1,319.00 | 1,274.86 | 165,700 |
| 29 Jan 2024 | 1,324.00 | 1,334.00 | 1,322.00 | 1,326.00 | 1,281.62 | 173,800 |
| 26 Jan 2024 | 1,309.00 | 1,320.00 | 1,304.00 | 1,311.00 | 1,267.13 | 186,900 |
| 25 Jan 2024 | 1,305.00 | 1,324.00 | 1,305.00 | 1,311.00 | 1,267.13 | 180,100 |
| 24 Jan 2024 | 1,314.00 | 1,323.00 | 1,302.00 | 1,305.00 | 1,261.33 | 181,500 |
| 23 Jan 2024 | 1,310.00 | 1,333.00 | 1,310.00 | 1,311.00 | 1,267.13 | 149,800 |
| 22 Jan 2024 | 1,295.00 | 1,314.00 | 1,295.00 | 1,310.00 | 1,266.16 | 150,500 |
| 19 Jan 2024 | 1,299.00 | 1,303.00 | 1,284.00 | 1,295.00 | 1,251.66 | 170,800 |
| 18 Jan 2024 | 1,290.00 | 1,300.00 | 1,281.00 | 1,289.00 | 1,245.86 | 131,700 |
| 17 Jan 2024 | 1,300.00 | 1,316.00 | 1,291.00 | 1,293.00 | 1,249.73 | 194,600 |
| 16 Jan 2024 | 1,328.00 | 1,330.00 | 1,300.00 | 1,306.00 | 1,262.29 | 119,000 |
| 15 Jan 2024 | 1,328.00 | 1,330.00 | 1,321.00 | 1,324.00 | 1,279.69 | 15,500 |
| 12 Jan 2024 | 1,321.00 | 1,339.00 | 1,321.00 | 1,330.00 | 1,285.49 | 281,800 |
| 11 Jan 2024 | 1,310.00 | 1,318.00 | 1,302.00 | 1,315.00 | 1,270.99 | 199,300 |
| 10 Jan 2024 | 1,273.00 | 1,310.00 | 1,273.00 | 1,304.00 | 1,260.36 | 276,400 |
| 09 Jan 2024 | 1,254.00 | 1,276.00 | 1,248.00 | 1,272.00 | 1,229.43 | 208,900 |
| 05 Jan 2024 | 1,275.00 | 1,280.00 | 1,237.00 | 1,237.00 | 1,195.60 | 226,500 |
| 04 Jan 2024 | 1,226.00 | 1,260.00 | 1,215.00 | 1,257.00 | 1,214.93 | 359,800 |
| 29 Dec 2023 | 1,231.00 | 1,268.00 | 1,231.00 | 1,263.00 | 1,220.73 | 349,200 |
| 28 Dec 2023 | 1,208.00 | 1,236.00 | 1,202.00 | 1,231.00 | 1,189.80 | 213,200 |
| 27 Dec 2023 | 1,200.00 | 1,215.00 | 1,200.00 | 1,208.00 | 1,167.57 | 222,800 |
| 26 Dec 2023 | 1,178.00 | 1,200.00 | 1,178.00 | 1,194.00 | 1,154.04 | 213,300 |
| 25 Dec 2023 | 1,191.00 | 1,194.00 | 1,171.00 | 1,171.00 | 1,131.81 | 176,900 |
| 22 Dec 2023 | 1,183.00 | 1,192.00 | 1,180.00 | 1,186.00 | 1,146.31 | 164,000 |
| 21 Dec 2023 | 1,200.00 | 1,203.00 | 1,181.00 | 1,184.00 | 1,144.38 | 221,900 |
| 20 Dec 2023 | 1,219.00 | 1,224.00 | 1,208.00 | 1,208.00 | 1,167.57 | 177,700 |
| 19 Dec 2023 | 1,205.00 | 1,212.00 | 1,191.00 | 1,212.00 | 1,171.44 | 229,500 |
| 18 Dec 2023 | 1,188.00 | 1,214.00 | 1,186.00 | 1,200.00 | 1,159.84 | 156,900 |
| 15 Dec 2023 | 1,223.00 | 1,226.00 | 1,197.00 | 1,200.00 | 1,159.84 | 235,600 |
| 14 Dec 2023 | 1,213.00 | 1,224.00 | 1,213.00 | 1,223.00 | 1,182.07 | 233,200 |
| 13 Dec 2023 | 1,215.00 | 1,229.00 | 1,214.00 | 1,215.00 | 1,174.34 | 239,300 |
| 12 Dec 2023 | 1,202.00 | 1,217.00 | 1,199.00 | 1,202.00 | 1,161.77 | 244,600 |
| 11 Dec 2023 | 1,188.00 | 1,200.00 | 1,185.00 | 1,196.00 | 1,155.97 | 304,500 |
| 08 Dec 2023 | 1,187.00 | 1,199.00 | 1,164.00 | 1,166.00 | 1,126.98 | 414,400 |
| 07 Dec 2023 | 1,163.00 | 1,167.00 | 1,155.00 | 1,159.00 | 1,120.21 | 170,700 |
| 06 Dec 2023 | 1,158.00 | 1,175.00 | 1,156.00 | 1,172.00 | 1,132.78 | 219,900 |
| 05 Dec 2023 | 1,166.00 | 1,175.00 | 1,154.00 | 1,163.00 | 1,124.08 | 266,500 |
| 04 Dec 2023 | 1,168.00 | 1,190.00 | 1,159.00 | 1,185.00 | 1,145.34 | 223,800 |
| 01 Dec 2023 | 1,169.00 | 1,179.00 | 1,167.00 | 1,172.00 | 1,132.78 | 158,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.