Singapore markets open in 5 hours 50 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,974.00-181.00 (-4.36%)
At close: 03:15PM JST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20244,035.004,049.003,953.003,974.003,974.003,744,200
04 Jun 20244,267.004,324.004,146.004,155.004,155.003,625,200
03 Jun 20244,230.004,306.004,229.004,300.004,300.002,782,900
31 May 20244,158.004,224.004,151.004,207.004,207.006,318,600
30 May 20244,100.004,169.004,059.004,140.004,140.003,115,500
29 May 20244,102.004,208.004,100.004,157.004,157.004,121,800
28 May 20244,008.004,084.004,007.004,082.004,082.002,668,800
27 May 20243,900.004,001.003,893.004,001.004,001.002,753,400
24 May 20243,816.003,917.003,816.003,880.003,880.002,621,700
23 May 20243,894.003,926.003,861.003,916.003,916.002,330,800
22 May 20243,900.003,954.003,841.003,860.003,860.003,340,200
21 May 20243,943.003,954.003,854.003,859.003,859.003,483,700
20 May 20243,766.003,883.003,758.003,876.003,876.003,148,200
17 May 20243,700.003,812.003,689.003,796.003,796.004,919,700
16 May 20243,780.003,812.003,632.003,667.003,667.006,474,500
15 May 20243,648.003,710.003,567.003,659.003,659.005,605,200
14 May 20243,602.003,640.003,566.003,626.003,626.002,282,300
13 May 20243,597.003,624.003,567.003,606.003,606.002,173,200
10 May 20243,588.003,659.003,578.003,616.003,616.002,475,700
09 May 20243,530.003,607.003,530.003,603.003,603.002,663,200
08 May 20243,595.003,625.003,509.003,510.003,510.004,311,800
07 May 20243,701.003,706.003,621.003,660.003,660.002,113,200
02 May 20243,635.003,666.003,620.003,666.003,666.001,703,500
01 May 20243,601.003,667.003,584.003,647.003,647.001,983,800
30 Apr 20243,668.003,668.003,581.003,649.003,649.003,747,600
26 Apr 20243,489.003,650.003,462.003,611.003,611.007,807,300
25 Apr 20243,497.003,519.003,447.003,478.003,478.002,213,600
24 Apr 20243,495.003,533.003,489.003,528.003,528.002,574,200
23 Apr 20243,535.003,548.003,492.003,507.003,507.002,403,100
22 Apr 20243,468.003,515.003,455.003,489.003,489.002,316,200
19 Apr 20243,476.003,501.003,399.003,433.003,433.003,060,100
18 Apr 20243,454.003,516.003,428.003,504.003,504.002,622,900
17 Apr 20243,558.003,560.003,460.003,464.003,464.002,439,500
16 Apr 20243,595.003,606.003,509.003,524.003,524.003,986,200
15 Apr 20243,623.003,664.003,582.003,652.003,652.002,177,500
12 Apr 20243,643.003,656.003,593.003,653.003,653.002,951,800
11 Apr 20243,650.003,668.003,598.003,633.003,633.003,879,500
10 Apr 20243,700.003,701.003,658.003,664.003,664.002,541,300
09 Apr 20243,713.003,758.003,711.003,732.003,732.002,602,200
08 Apr 20243,757.003,793.003,713.003,731.003,731.003,196,900
05 Apr 20243,719.003,779.003,713.003,742.003,742.003,350,400
04 Apr 20243,785.003,815.003,754.003,769.003,769.004,247,200
03 Apr 20243,749.003,794.003,707.003,772.003,772.004,029,200
02 Apr 20243,782.003,886.003,771.003,793.003,793.005,753,600
01 Apr 20243,923.003,971.003,776.003,777.003,777.0010,659,900
29 Mar 20243,890.003,895.003,823.003,850.003,850.001,380,100
28 Mar 20243,876.003,907.003,822.003,850.003,850.004,260,200
28 Mar 2024113 Dividend
27 Mar 20243,942.004,012.003,941.003,979.003,866.003,593,400
26 Mar 20243,936.003,964.003,896.003,931.003,819.363,466,900
25 Mar 20243,900.003,910.003,879.003,893.003,782.442,606,900
22 Mar 20243,830.003,943.003,823.003,890.003,779.534,011,300
21 Mar 20243,823.003,856.003,777.003,808.003,699.863,572,700
19 Mar 20243,666.003,764.003,656.003,753.003,646.423,172,300
18 Mar 20243,640.003,710.003,638.003,668.003,563.832,568,900
15 Mar 20243,629.003,664.003,581.003,636.003,532.744,875,400
14 Mar 20243,631.003,667.003,593.003,619.003,516.222,601,800
13 Mar 20243,691.003,691.003,596.003,636.003,532.742,638,600
12 Mar 20243,568.003,615.003,541.003,597.003,494.853,324,800
11 Mar 20243,690.003,748.003,570.003,621.003,518.173,805,500
08 Mar 20243,663.003,717.003,608.003,693.003,588.124,107,500
07 Mar 20243,657.003,696.003,643.003,665.003,560.923,525,000
06 Mar 20243,591.003,605.003,552.003,605.003,502.622,611,500
05 Mar 20243,570.003,604.003,529.003,591.003,489.023,737,400
04 Mar 20243,493.003,533.003,488.003,524.003,423.922,587,500
01 Mar 20243,440.003,525.003,426.003,506.003,406.433,274,400
29 Feb 20243,397.003,428.003,373.003,408.003,311.223,838,500
28 Feb 20243,394.003,409.003,352.003,379.003,283.042,091,000
27 Feb 20243,338.003,410.003,332.003,385.003,288.872,868,100
26 Feb 20243,360.003,404.003,318.003,361.003,265.552,397,100
22 Feb 20243,341.003,391.003,335.003,373.003,277.212,847,600
21 Feb 20243,360.003,365.003,266.003,311.003,216.974,408,800
20 Feb 20243,445.003,448.003,375.003,402.003,305.392,668,900
19 Feb 20243,406.003,455.003,392.003,445.003,347.172,908,700
16 Feb 20243,270.003,390.003,240.003,383.003,286.936,674,800
15 Feb 20243,247.003,292.003,192.003,200.003,109.124,817,000
14 Feb 20243,197.003,229.003,073.003,182.003,091.635,831,700
13 Feb 20243,129.003,234.003,115.003,194.003,103.294,821,600
09 Feb 20243,104.003,127.003,062.003,102.003,013.913,100,700
08 Feb 20243,072.003,135.003,071.003,123.003,034.313,678,900
07 Feb 20243,053.003,073.003,042.003,065.002,977.963,597,000
06 Feb 20243,102.003,122.003,058.003,058.002,971.164,242,100
05 Feb 20243,096.003,145.003,075.003,122.003,033.344,432,700
02 Feb 20243,105.003,130.003,034.003,050.002,963.386,333,900
01 Feb 20243,237.003,244.003,102.003,144.003,054.715,494,700
31 Jan 20243,195.003,267.003,189.003,261.003,168.393,242,500
30 Jan 20243,217.003,242.003,200.003,203.003,112.043,234,400
29 Jan 20243,199.003,235.003,190.003,227.003,135.363,561,200
26 Jan 20243,181.003,184.003,144.003,148.003,058.604,190,800
25 Jan 20243,229.003,249.003,165.003,181.003,090.663,321,800
24 Jan 20243,134.003,231.003,131.003,229.003,137.305,012,000
23 Jan 20243,158.003,167.003,113.003,132.003,043.053,514,800
22 Jan 20243,120.003,158.003,100.003,158.003,068.323,113,200
19 Jan 20243,126.003,133.003,057.003,073.002,985.733,204,000
18 Jan 20243,120.003,145.003,079.003,088.003,000.303,293,600
17 Jan 20243,123.003,198.003,116.003,120.003,031.393,950,400
16 Jan 20243,115.003,164.003,108.003,117.003,028.482,430,600
15 Jan 20243,115.003,149.003,109.003,145.003,055.68566,000
12 Jan 20243,114.003,128.003,074.003,101.003,012.933,356,400
11 Jan 20243,096.003,169.003,092.003,114.003,025.573,843,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...