Dai-ichi Life Inc. (DLICY)
OTC: DLICY
· Real-Time Price · USD
15.13
0.16 (1.06%)
At close: Oct 03, 2025, 3:50 PM
14.98
-0.99%
After-hours: Oct 02, 2025, 03:43 PM EDT
DLICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.00 | 15.00 | 14.70 | 14.97 | 14.97 | -1.32% | 33,995 |
| Oct 1, 2025 | 15.19 | 15.71 | 15.16 | 15.17 | 15.17 | -2.69% | 69,900 |
| Sep 30, 2025 | 15.57 | 15.60 | 15.48 | 15.59 | 15.59 | -0.57% | 86,046 |
| Sep 29, 2025 | 11.15 | 16.16 | 11.15 | 15.68 | 15.68 | -2.12% | 63,206 |
| Sep 26, 2025 | 16.61 | 17.81 | 15.86 | 16.02 | 16.02 | 1.46% | 36,520 |
| Sep 25, 2025 | 23.11 | 23.11 | 15.77 | 15.79 | 15.79 | -0.94% | 32,300 |
| Sep 24, 2025 | 16.60 | 18.42 | 15.90 | 15.94 | 15.94 | -1.18% | 33,200 |
| Sep 23, 2025 | 17.24 | 18.46 | 15.94 | 16.13 | 16.13 | 0.00% | 24,100 |
| Sep 22, 2025 | 15.94 | 16.39 | 15.94 | 16.13 | 16.13 | 0.37% | 41,841 |
| Sep 19, 2025 | 16.04 | 16.08 | 16.02 | 16.07 | 16.07 | -0.80% | 59,400 |
| Sep 18, 2025 | 16.16 | 16.22 | 16.16 | 16.20 | 16.20 | -0.49% | 31,000 |
| Sep 17, 2025 | 16.56 | 16.97 | 16.28 | 16.28 | 16.28 | -1.81% | 42,000 |
| Sep 16, 2025 | 16.57 | 16.62 | 16.55 | 16.58 | 16.58 | -1.37% | 13,900 |
| Sep 15, 2025 | 16.39 | 16.88 | 16.39 | 16.81 | 16.81 | 0.54% | 17,326 |
| Sep 12, 2025 | 16.74 | 16.78 | 16.71 | 16.72 | 16.72 | -0.48% | 13,217 |
| Sep 11, 2025 | 17.04 | 17.19 | 16.75 | 16.80 | 16.80 | -0.59% | 14,927 |
| Sep 10, 2025 | 17.14 | 17.14 | 16.90 | 16.90 | 16.90 | 0.24% | 23,700 |
| Sep 9, 2025 | 16.60 | 17.33 | 16.60 | 16.86 | 16.86 | -0.18% | 27,200 |
| Sep 8, 2025 | 17.04 | 17.08 | 16.86 | 16.89 | 16.89 | 2.55% | 12,800 |
| Sep 5, 2025 | 16.82 | 17.06 | 16.47 | 16.47 | 16.47 | -0.12% | 13,600 |
Page 1 of 86