Dai ichi Life Holdings Inc (PK) (DLICY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 25.9 | -0.02 | -0.06 | 25.512 | 26.9 | 25.512 | 6179 |
| 1719264540 | 25.915 | 0.57 | 2.27 | 26.41 | 26.41 | 25.742 | 11731 |
| 1719005220 | 25.34 | 0.35 | 1.40 | 25.31 | 25.34 | 25.305 | 2626 |
| 1718918640 | 24.99 | 0.18 | 0.73 | 24.97 | 24.99 | 24.87 | 4207 |
| 1718746140 | 24.81 | 0.12 | 0.49 | 24.535 | 24.81 | 24.26 | 2263 |
| 1718659680 | 24.69 | -0.33 | -1.32 | 24.47 | 25.05 | 23.89 | 7372 |
| 1718400300 | 25.02 | 0.25 | 0.99 | 24.615 | 25.02 | 24.615 | 1802 |
| 1718314140 | 24.775 | -1.25 | -4.80 | 24.64 | 24.775 | 24.64 | 2297 |
| 1718227380 | 26.025 | -0.3 | -1.13 | 26.13 | 26.23 | 26.025 | 5575 |
| 1718141340 | 26.322 | -0.77 | -2.83 | 26.42 | 26.42 | 26.322 | 17528 |
| 1718054880 | 27.09 | 1.34 | 5.20 | 26.775 | 27.2 | 26.775 | 6927 |
| 1717795800 | 25.75 | -0.37 | -1.42 | 26.07 | 26.07 | 25.75 | 1074 |
| 1717709400 | 26.12 | -0.08 | -0.31 | 26.23 | 26.23 | 25.77 | 2474 |
| 1717622460 | 26.2 | -0.49 | -1.84 | 26.052 | 26.2 | 25.48 | 2170 |
| 1717536360 | 26.69 | -0.67 | -2.43 | 26.67 | 26.8775 | 26.67 | 1221 |
| 1717450140 | 27.355 | 0.59 | 2.20 | 27.32 | 27.355 | 27.26 | 3117 |
| 1717190940 | 26.765 | -0.05 | -0.17 | 26.715 | 26.77 | 26.62 | 3278 |
| 1717104540 | 26.81 | 0.6 | 2.29 | 26.765 | 26.81 | 26.54 | 7714 |
| 1717018020 | 26.21 | 0.48 | 1.87 | 26.999 | 26.999 | 26.21 | 925 |
| 1716931740 | 25.73 | 1.28 | 5.24 | 25.655 | 25.925 | 25.5378 | 4471 |
| 1716585840 | 24.45 | -0.24 | -0.97 | 24.37 | 24.6825 | 24.37 | 2772 |
| 1716499740 | 24.69 | 0.05 | 0.20 | 24.759 | 24.759 | 24.4 | 2898 |
| 1716412800 | 24.64 | 0.46 | 1.90 | 24.285 | 24.66 | 24.235 | 2804 |
| 1716326940 | 24.18 | -0.5 | -2.02 | 24.65 | 24.752 | 24.18 | 1952 |
| 1716240180 | 24.6795 | 0.54 | 2.23 | 24.575 | 24.79 | 24.36 | 4979 |
| 1715981340 | 24.14 | 0.8 | 3.43 | 24.124 | 24.3 | 23.81 | 6011 |
| 1715894940 | 23.34 | -0.09 | -0.38 | 23.61 | 23.61 | 23.276 | 4613 |
| 1715808000 | 23.43 | 0.38 | 1.65 | 23.74 | 23.9675 | 23.42 | 8746 |
| 1715722140 | 23.05 | 0.11 | 0.48 | 23.115 | 23.19 | 22.43 | 11397 |
| 1715635200 | 22.94 | -0.09 | -0.39 | 23.075 | 23.51 | 22.37 | 9287 |
| 1715376000 | 23.03 | -0.15 | -0.63 | 22.52 | 23.39 | 22.52 | 26653 |
| 1715289720 | 23.175 | 0.98 | 4.39 | 23.1 | 23.3 | 22.6101 | 31991 |
| 1715203200 | 22.2 | -1.03 | -4.43 | 22.56 | 22.96 | 22.2 | 5352 |
| 1715117340 | 23.23 | -0.63 | -2.62 | 24.25 | 24.25 | 23.17 | 3874 |
| 1715030940 | 23.855 | 0.37 | 1.55 | 24.0675 | 24.0675 | 23.79 | 4227 |
| 1714771740 | 23.49 | 0.11 | 0.47 | 23.844 | 24.39 | 23.49 | 2521 |
| 1714685340 | 23.38 | 0.38 | 1.65 | 23.755 | 24.04 | 23.38 | 6878 |
| 1714598400 | 23 | -0.39 | -1.65 | 23.285 | 23.285 | 23 | 7215 |
| 1714512600 | 23.385 | 0.26 | 1.10 | 23.25 | 23.385 | 23.1 | 1390 |
| 1714425720 | 23.13 | 0.14 | 0.61 | 23.4 | 23.616 | 23.07 | 6669 |
| 1714166580 | 22.99 | 0.82 | 3.68 | 23.235 | 23.3475 | 22.99 | 3374 |
| 1714080300 | 22.173 | -0.76 | -3.33 | 22.365 | 22.8227 | 22.083 | 10243 |
| 1713994020 | 22.936 | -0.24 | -1.05 | 22.77 | 22.936 | 22.735 | 2713 |
| 1713907740 | 23.18 | 0.09 | 0.39 | 23.095 | 23.19 | 22.72 | 2760 |
| 1713821340 | 23.09 | 0.34 | 1.49 | 22.55 | 23.09 | 22.52 | 8391 |
| 1713561900 | 22.7499 | 0.26 | 1.16 | 22.255 | 22.7499 | 22.255 | 22412 |
| 1713475500 | 22.49 | -0.1 | -0.44 | 22.7 | 23.0375 | 22.49 | 6429 |
| 1713389100 | 22.59 | 0.3 | 1.35 | 22.405 | 22.725 | 22.27 | 3518 |
| 1713302940 | 22.29 | -0.87 | -3.76 | 22.96 | 22.97 | 22.22 | 6955 |
| 1713216000 | 23.16 | -0.73 | -3.06 | 23.87 | 24.14 | 23.16 | 7288 |
| 1712957160 | 23.89 | 0.12 | 0.50 | 23.63 | 24.38 | 23.54 | 9405 |
| 1712870760 | 23.77 | -0.29 | -1.21 | 23.61 | 24.36 | 23.57 | 11562 |
| 1712784000 | 24.06 | -0.39 | -1.60 | 24.09 | 24.693 | 23.5025 | 45754 |
| 1712698140 | 24.45 | -0.25 | -1.02 | 24.555 | 25.19 | 24.44 | 12355 |
| 1712611200 | 24.701 | -0.09 | -0.37 | 24.445 | 24.701 | 24.445 | 3292 |
| 1712352000 | 24.7925 | -0.09 | -0.37 | 24.665 | 24.83 | 24.665 | 2059 |
| 1712265780 | 24.885 | -0.2 | -0.78 | 25.2125 | 25.2125 | 24.83 | 6993 |
| 1712179500 | 25.08 | 0.25 | 1.01 | 24.865 | 25.09 | 24.806 | 25768 |
| 1712092980 | 24.828 | -0.24 | -0.97 | 24.88 | 24.91 | 24.565 | 10717 |
| 1712006940 | 25.07 | -0.4 | -1.57 | 24.905 | 25.4 | 24.575 | 21547 |
| 1711660800 | 25.47 | -0.99 | -3.75 | 25.99 | 25.99 | 25.41 | 91370 |
| 1711574580 | 26.4613 | 0.3 | 1.15 | 25.67 | 26.4613 | 25.67 | 76069 |
| 1711488540 | 26.16 | 0.4 | 1.55 | 26.35 | 26.39 | 25.97 | 32408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
