Dai-ichi Life Inc. (DLICY)
OTC: DLICY
· Real-Time Price · USD
16.98
0.50 (3.06%)
At close: Aug 15, 2025, 12:11 PM
DLICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.50 | 16.50 | 16.36 | 16.36 | 16.48 | -0.18% | 14,833 |
| Aug 13, 2025 | 16.14 | 16.46 | 16.14 | 16.39 | 16.39 | 0.31% | 42,600 |
| Aug 12, 2025 | 16.16 | 16.41 | 16.16 | 16.34 | 16.34 | -1.27% | 27,619 |
| Aug 11, 2025 | 16.66 | 16.81 | 16.47 | 16.55 | 16.55 | 0.55% | 24,400 |
| Aug 8, 2025 | 18.41 | 18.41 | 16.46 | 16.46 | 16.46 | -2.14% | 97,500 |
| Aug 7, 2025 | 16.82 | 16.88 | 16.74 | 16.82 | 16.82 | 1.51% | 37,700 |
| Aug 6, 2025 | 16.01 | 16.99 | 16.01 | 16.57 | 16.57 | 2.28% | 29,239 |
| Aug 5, 2025 | 16.14 | 16.20 | 16.06 | 16.20 | 16.20 | 0.12% | 66,000 |
| 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% | 95,200 |
| Jul 30, 2025 | 15.90 | 15.96 | 15.82 | 15.85 | 15.85 | 0.63% | 39,200 |
| 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% | 12,700 |
| Jul 24, 2025 | 15.85 | 16.86 | 15.85 | 16.07 | 16.07 | -0.62% | 18,113 |
| Jul 23, 2025 | 16.08 | 16.32 | 16.08 | 16.17 | 16.17 | 5.55% | 111,200 |
| Jul 22, 2025 | 15.23 | 15.32 | 15.21 | 15.32 | 15.32 | 0.33% | 37,919 |
| Jul 21, 2025 | 14.86 | 15.33 | 14.86 | 15.27 | 15.27 | 2.00% | 16,728 |
| Jul 18, 2025 | 14.93 | 15.13 | 14.83 | 14.97 | 14.97 | -1.06% | 16,536 |