Financial News
Dai-Ichi Life Holdings Inc (OP: DCNSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.20(+1.56%) | |
| May 27, 2020 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | +1.10(+9.40%) |
| May 26, 2020 | 11.70 | 11.70 | 11.70 | 11.70 | 4,047 | +0.44(+3.91%) |
| May 22, 2020 | 11.85 | 11.85 | 11.26 | 7,250 | -0.59(-4.98%) | |
| May 21, 2020 | 12.12 | 12.12 | 11.85 | 3,100 | -0.27(-2.20%) | |
| May 14, 2020 | 12.12 | 12.12 | 12.12 | 0 | +0.26(+2.22%) | |
| May 12, 2020 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 11.85 | 11.85 | 11.85 | 0 | -0.90(-7.03%) | |
| May 04, 2020 | 12.75 | 12.75 | 12.75 | 0 | +0.75(+6.25%) | |
| May 01, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 9,800 | +0.50(+4.35%) |
| Apr 30, 2020 | 11.50 | 11.50 | 11.50 | 4,100 | +0.00(+0.00%) | |
| Apr 24, 2020 | 11.50 | 11.50 | 11.50 | 0 | -0.33(-2.78%) | |
| Apr 23, 2020 | 11.83 | 11.83 | 11.83 | 900 | +0.00(+0.00%) | |
| Apr 21, 2020 | 11.83 | 11.83 | 11.83 | 0 | -0.51(-4.15%) | |
| Apr 17, 2020 | 12.34 | 12.34 | 12.34 | 0 | -0.17(-1.35%) | |
| Apr 15, 2020 | 12.51 | 12.51 | 12.51 | 0 | +0.11(+0.92%) | |
| Apr 07, 2020 | 12.40 | 12.40 | 12.40 | 0 | +0.70(+5.97%) | |
| Apr 03, 2020 | 11.70 | 11.70 | 11.70 | 0 | +0.07(+0.57%) | |
| Apr 02, 2020 | 12.04 | 12.04 | 11.63 | 331 | -0.41(-3.41%) | |
| Apr 01, 2020 | 11.98 | 11.98 | 12.04 | 7,134 | +0.06(+0.51%) | |
| Mar 31, 2020 | 11.89 | 11.89 | 11.98 | 3,333 | +0.09(+0.75%) | |
| Mar 30, 2020 | 12.50 | 12.50 | 11.89 | 300 | -0.61(-4.86%) | |
| Mar 27, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 400 | -0.10(-0.79%) |
| Mar 25, 2020 | 12.60 | 12.60 | 12.60 | 0 | +2.64(+26.51%) | |
| Mar 24, 2020 | 11.00 | 11.00 | 9.960 | 9.960 | 1,016 | -0.49(-4.66%) |
| Mar 23, 2020 | 10.06 | 10.06 | 10.45 | 1,396 | +0.39(+3.86%) | |
| Mar 18, 2020 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 10.03 | 10.03 | 10.06 | 500 | +0.03(+0.27%) | |
| Mar 16, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 373 | +0.12(+1.25%) |
| Mar 13, 2020 | 11.63 | 11.63 | 9.909 | 14,351 | -1.72(-14.77%) | |
| Mar 10, 2020 | 11.63 | 11.63 | 11.63 | 0 | -0.27(-2.26%) | |
| Mar 09, 2020 | 13.04 | 13.04 | 11.90 | 184,200 | -1.15(-8.79%) | |
| Mar 05, 2020 | 13.04 | 13.04 | 13.04 | 0 | -0.67(-4.91%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
