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 |
|---|---|---|---|---|---|---|---|
| 1722288180 | 29.691 | 0.97 | 3.38 | 29.5975 | 29.721 | 29.5675 | 8753 |
| 1722029100 | 28.72 | 0.08 | 0.28 | 28.59 | 28.966 | 28.59 | 3062 |
| 1721942400 | 28.64 | -0.56 | -1.92 | 28.78 | 29.421 | 28.59 | 8383 |
| 1721856480 | 29.2 | -1.05 | -3.46 | 29.355 | 29.446 | 29.075 | 5384 |
| 1721770140 | 30.246 | 0.6 | 2.01 | 30.09 | 30.246 | 30.085 | 3801 |
| 1721683740 | 29.65 | 0.56 | 1.91 | 29.71 | 29.71 | 29.567 | 2305 |
| 1721424180 | 29.095 | -0.78 | -2.59 | 29.22 | 29.22 | 29.05 | 3685 |
| 1721337960 | 29.87 | 0.5 | 1.70 | 29.99 | 29.99 | 29.87 | 527 |
| 1721251320 | 29.37 | 0.58 | 2.01 | 29.251 | 29.37 | 29.251 | 4297 |
| 1721164800 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1721078400 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1720819200 | 28.79 | -1.07 | -3.57 | 28.79 | 28.79 | 28.79 | 4438 |
| 1720733280 | 29.855 | -0.04 | -0.12 | 29.4 | 29.855 | 29.4 | 10014 |
| 1720646880 | 29.89 | 0.22 | 0.74 | 29.89 | 29.89 | 29.89 | 843 |
| 1720560540 | 29.67 | 0.77 | 2.66 | 29.67 | 29.67 | 29.182 | 673 |
| 1720473600 | 28.9 | -1.07 | -3.57 | 29.062 | 29.062 | 28.9 | 2137 |
| 1720214640 | 29.97 | 0.72 | 2.46 | 29.8795 | 29.97 | 28.98 | 1823 |
| 1720041000 | 29.25 | 0.62 | 2.17 | 28.535 | 29.25 | 28.535 | 903 |
| 1719955740 | 28.63 | 0.75 | 2.71 | 28.54 | 28.63 | 28.54 | 1189 |
| 1719868980 | 27.875 | 1.13 | 4.21 | 27.64 | 28.48 | 27.63 | 3342 |
| 1719610020 | 26.75 | 0.5 | 1.89 | 26.785 | 27.55 | 26.159 | 19770 |
| 1719523200 | 26.255 | 0.84 | 3.33 | 26.255 | 26.255 | 26.255 | 588 |
| 1719437040 | 25.41 | -0.49 | -1.89 | 25.66 | 26.93 | 25.41 | 45712 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
