Skip to main content
Lifedrink Company, Inc. (TYO:2585)
Japan flag Japan · Delayed Price · Currency is JPY
2,617.00
-18.00 (-0.68%)
Aug 29, 2025, 3:30 PM JST

Lifedrink Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,648.002,710.002,614.002,617.002,617.00-0.68%391,000
Aug 28, 20252,600.002,664.002,559.002,635.002,635.000.34%536,000
Aug 27, 20252,630.002,661.002,621.002,626.002,626.00-1.46%347,200
Aug 26, 20252,687.002,720.002,627.002,665.002,665.00-2.63%616,600
Aug 25, 20252,704.002,783.002,702.002,737.002,737.00-2.39%862,400
Aug 22, 20252,920.002,924.002,804.002,804.002,804.00-3.97%596,700
Aug 21, 20252,959.003,000.002,893.002,920.002,920.00-2.37%430,700
Aug 20, 20252,885.003,015.002,867.002,991.002,991.003.14%675,100
Aug 19, 20252,996.002,999.002,895.002,900.002,900.00-1.86%572,200
Aug 18, 20252,843.002,996.002,836.002,955.002,955.00-0.14%1,037,000
Aug 15, 20252,867.002,979.002,777.002,959.002,959.007.76%1,148,900
Aug 14, 20252,560.002,885.002,552.002,746.002,746.006.85%1,806,100
Aug 13, 20252,550.002,595.002,513.002,570.002,570.000.98%662,200
Aug 12, 20252,500.002,546.002,475.002,545.002,545.002.66%554,300
Aug 8, 20252,457.002,518.002,444.002,479.002,479.000.85%482,600
Aug 7, 20252,450.002,489.002,427.002,458.002,458.002.03%494,700
Aug 6, 20252,391.002,430.002,362.002,409.002,409.002.90%470,000
Aug 5, 20252,310.002,365.002,251.002,341.002,341.003.58%670,100
Aug 4, 20252,200.002,280.002,186.002,260.002,260.001.80%351,000
Aug 1, 20252,223.002,242.002,171.002,220.002,220.00-1.29%498,000
Jul 31, 20252,200.002,264.002,139.002,249.002,249.0010.73%1,450,200
Jul 30, 20252,005.002,049.001,989.002,031.002,031.002.27%299,500
Jul 29, 20252,016.002,023.001,976.001,986.001,986.00-0.80%220,800
Jul 28, 20252,027.002,046.002,002.002,002.002,002.00-1.91%303,300
Jul 25, 20252,084.002,131.002,041.002,041.002,041.00-0.34%485,800
Jul 24, 20252,040.002,065.002,022.002,048.002,048.000.10%383,800
Jul 23, 20252,098.002,098.002,021.002,046.002,046.00-3.35%471,800
Jul 22, 20252,133.002,163.002,110.002,117.002,117.00-1.72%312,100
Jul 18, 20252,162.002,198.002,129.002,154.002,154.000.47%451,000
Jul 17, 20252,198.002,220.002,130.002,144.002,144.00-1.88%585,500
Jul 16, 20252,117.002,209.002,030.002,185.002,185.0012.80%1,397,900
Jul 15, 20251,965.001,969.001,928.001,937.001,937.00-1.42%195,600
Jul 14, 20251,971.001,987.001,941.001,965.001,965.00-0.56%239,100
Jul 11, 20252,002.002,034.001,970.001,976.001,976.00-1.30%250,300
Jul 10, 20252,010.002,024.001,961.002,002.002,002.00-0.65%379,500
Jul 9, 20252,047.002,080.002,008.002,015.002,015.00-1.56%263,700
Jul 8, 20252,054.002,085.002,027.002,047.002,047.000.44%286,100
Jul 7, 20251,999.002,047.001,990.002,038.002,038.001.95%304,200
Jul 4, 20251,990.002,012.001,965.001,999.001,999.00-0.25%354,200
Jul 3, 20252,003.002,025.001,991.002,004.002,004.00-1.57%366,700
Jul 2, 20252,027.002,093.002,008.002,036.002,036.00-1.50%283,800
Jul 1, 20252,105.002,138.002,067.002,067.002,067.00-2.41%257,800
Jun 30, 20252,123.002,154.002,092.002,118.002,118.000.47%431,100
Jun 27, 20252,129.002,134.002,070.002,108.002,108.00-0.33%376,100
Jun 26, 20252,113.002,162.002,080.002,115.002,115.00-1.03%331,500
Jun 25, 20252,167.002,194.002,114.002,137.002,137.00-2.29%349,000
Jun 24, 20252,210.002,223.002,147.002,187.002,187.000.78%304,400
Jun 23, 20252,185.002,198.002,152.002,170.002,170.00-1.94%353,800
Jun 20, 20252,236.002,249.002,185.002,213.002,213.00-1.78%1,079,300
Jun 19, 20252,166.002,270.002,155.002,253.002,253.004.79%645,600