Dai-ichi Life Holdings, Inc. (DLICY)
OTCMKTS
· Delayed Price · Currency is USD
16.41
+0.02 (0.12%)
Aug 14, 2025, 12:36 PM EDT
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | - | -1.34% | 184 |
| Aug 13, 2025 | 16.14 | 16.46 | 16.14 | 16.39 | 16.39 | 0.31% | 42,584 |
| Aug 12, 2025 | 16.16 | 16.41 | 16.16 | 16.34 | 16.34 | -1.29% | 27,619 |
| Aug 11, 2025 | 16.66 | 16.81 | 16.47 | 16.55 | 16.55 | 0.57% | 24,380 |
| Aug 8, 2025 | 18.41 | 18.41 | 16.46 | 16.46 | 16.46 | -2.14% | 97,477 |
| Aug 7, 2025 | 16.82 | 16.88 | 16.74 | 16.82 | 16.82 | 1.50% | 37,670 |
| Aug 6, 2025 | 16.01 | 16.99 | 16.01 | 16.57 | 16.57 | 2.29% | 29,239 |
| Aug 5, 2025 | 16.14 | 16.20 | 16.06 | 16.20 | 16.20 | 0.12% | 65,971 |
| Aug 4, 2025 | 16.31 | 16.57 | 16.13 | 16.18 | 16.18 | 0.37% | 36,949 |
| Aug 1, 2025 | 16.04 | 16.19 | 15.99 | 16.12 | 16.12 | 1.13% | 63,729 |
| Jul 31, 2025 | 16.34 | 16.70 | 15.82 | 15.94 | 15.94 | 0.57% | 95,187 |
| Jul 30, 2025 | 15.90 | 15.96 | 15.82 | 15.85 | 15.85 | 0.63% | 39,159 |
| Jul 29, 2025 | 15.76 | 15.85 | 15.72 | 15.75 | 15.75 | 0.45% | 45,605 |
| Jul 28, 2025 | 15.65 | 15.70 | 15.60 | 15.68 | 15.68 | -1.63% | 27,600 |
| Jul 25, 2025 | 15.55 | 16.03 | 15.25 | 15.94 | 15.94 | -0.81% | 12,660 |
| Jul 24, 2025 | 15.85 | 16.86 | 15.85 | 16.07 | 16.07 | -0.62% | 18,113 |
| Jul 23, 2025 | 16.08 | 16.33 | 16.08 | 16.17 | 16.17 | 5.55% | 111,196 |
| Jul 22, 2025 | 15.23 | 15.32 | 15.22 | 15.32 | 15.32 | 0.33% | 37,919 |
| Jul 21, 2025 | 14.86 | 15.33 | 14.86 | 15.27 | 15.27 | 2.04% | 16,728 |
| Jul 18, 2025 | 14.93 | 15.13 | 14.83 | 14.97 | 14.97 | -1.09% | 16,536 |
| Jul 17, 2025 | 15.08 | 15.56 | 15.04 | 15.13 | 15.13 | 1.48% | 20,198 |
| Jul 16, 2025 | 15.49 | 15.49 | 14.86 | 14.91 | 14.91 | -1.13% | 38,410 |
| Jul 15, 2025 | 15.45 | 15.83 | 15.04 | 15.08 | 15.08 | 1.14% | 10,017 |
| Jul 14, 2025 | 14.86 | 14.91 | 14.86 | 14.91 | 14.91 | 0.47% | 33,638 |
| Jul 11, 2025 | 14.84 | 14.89 | 14.81 | 14.84 | 14.84 | 0.68% | 22,513 |
| Jul 10, 2025 | 14.47 | 15.33 | 14.47 | 14.74 | 14.74 | 0.79% | 21,232 |
| Jul 9, 2025 | 14.38 | 14.65 | 14.14 | 14.62 | 14.62 | 0.99% | 29,648 |
| Jul 8, 2025 | 14.50 | 14.52 | 14.47 | 14.48 | 14.48 | -1.23% | 14,454 |
| Jul 7, 2025 | 14.80 | 14.84 | 14.61 | 14.66 | 14.66 | -3.36% | 16,584 |
| Jul 3, 2025 | 15.33 | 15.49 | 15.17 | 15.17 | 15.17 | 0.66% | 12,879 |
| Jul 2, 2025 | 14.99 | 15.11 | 14.99 | 15.07 | 15.07 | 0.20% | 10,381 |
| Jul 1, 2025 | 15.12 | 15.15 | 15.04 | 15.04 | 15.04 | -0.46% | 11,461 |
| Jun 30, 2025 | 14.95 | 15.11 | 14.82 | 15.11 | 15.11 | 0.40% | 11,979 |
| Jun 27, 2025 | 15.07 | 15.59 | 15.05 | 15.05 | 15.05 | -0.13% | 14,173 |
| Jun 26, 2025 | 17.44 | 17.44 | 14.97 | 15.07 | 15.07 | 3.29% | 8,853 |
| Jun 25, 2025 | 14.49 | 14.63 | 14.49 | 14.59 | 14.59 | -1.62% | 38,507 |
| Jun 24, 2025 | 14.79 | 15.50 | 14.79 | 14.83 | 14.83 | 1.85% | 15,504 |
| Jun 23, 2025 | 14.41 | 14.71 | 14.15 | 14.56 | 14.56 | 1.78% | 20,028 |
| Jun 20, 2025 | 15.33 | 15.33 | 14.18 | 14.31 | 14.31 | -4.19% | 15,373 |
| Jun 18, 2025 | 14.98 | 15.01 | 14.93 | 14.93 | 14.93 | 1.36% | 11,754 |
| Jun 17, 2025 | 15.46 | 15.46 | 14.65 | 14.73 | 14.73 | -1.87% | 12,119 |
| Jun 16, 2025 | 15.31 | 15.45 | 14.98 | 15.01 | 15.01 | 1.01% | 15,278 |
| Jun 13, 2025 | 15.46 | 15.46 | 14.69 | 14.86 | 14.86 | -1.46% | 17,918 |
| Jun 12, 2025 | 15.03 | 15.15 | 14.96 | 15.08 | 15.08 | 1.14% | 7,896 |
| Jun 11, 2025 | 15.31 | 15.49 | 14.91 | 14.91 | 14.91 | -0.67% | 8,814 |
| Jun 10, 2025 | 15.29 | 15.59 | 15.01 | 15.01 | 15.01 | -2.85% | 8,482 |
| Jun 9, 2025 | 15.50 | 15.53 | 15.45 | 15.45 | 15.45 | -0.83% | 15,062 |
| Jun 6, 2025 | 15.80 | 15.80 | 15.53 | 15.58 | 15.58 | 0.23% | 20,033 |
| Jun 5, 2025 | 15.46 | 15.58 | 15.46 | 15.55 | 15.55 | -1.49% | 23,961 |
| Jun 4, 2025 | 15.40 | 15.85 | 15.28 | 15.78 | 15.78 | 0.68% | 9,322 |