Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Good Life Company,Inc. (2970.T)

3,270.00
+90.00
+(2.83%)
At close: 3:19:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 7, 20253,170.003,270.003,100.003,270.003,270.005,300
May 2, 20252,992.003,180.002,992.003,180.003,180.001,100
May 1, 20253,020.003,030.002,977.003,030.003,030.00500
Apr 30, 20253,095.003,095.002,976.003,030.003,030.004,500
Apr 28, 20253,175.003,265.003,030.003,095.003,095.002,100
Apr 25, 20253,145.003,350.003,100.003,105.003,105.009,600
Apr 24, 20252,980.003,145.002,980.003,145.003,145.007,700
Apr 23, 20253,065.003,100.002,980.002,980.002,980.004,400
Apr 22, 20252,971.003,085.002,970.003,020.003,020.003,700
Apr 21, 20252,871.002,977.002,871.002,971.002,971.004,400
Apr 18, 20252,848.002,872.002,842.002,842.002,842.001,200
Apr 17, 20252,812.002,849.002,812.002,849.002,849.00700
Apr 16, 20252,849.002,849.002,805.002,805.002,805.001,100
Apr 15, 20252,814.002,828.002,810.002,824.002,824.001,200
Apr 14, 20252,849.002,849.002,758.002,814.002,814.003,500
Apr 11, 20252,721.002,849.002,721.002,849.002,849.001,300
Apr 10, 20252,949.002,950.002,715.002,820.002,820.006,400
Apr 9, 20252,728.002,850.002,728.002,829.002,829.005,400
Apr 8, 20252,745.002,849.002,711.002,849.002,849.007,100
Apr 7, 20252,675.002,743.002,368.002,595.002,595.0010,000
Apr 4, 20252,860.002,944.002,653.002,775.002,775.0015,200
Apr 3, 20252,618.003,000.002,571.002,960.002,960.0015,300
Apr 2, 20252,801.002,801.002,653.002,718.002,718.006,500
Apr 1, 20252,890.002,900.002,780.002,831.002,831.002,500
Mar 31, 20252,910.002,920.002,850.002,858.002,858.003,400
Mar 28, 20252,988.002,988.002,946.002,960.002,960.001,600
Mar 27, 20252,950.002,989.002,942.002,989.002,989.003,700
Mar 26, 20252,960.002,992.002,960.002,992.002,992.002,600
Mar 25, 20252,995.003,000.002,970.002,970.002,970.004,400
Mar 24, 20252,974.003,000.002,960.002,976.002,976.004,100
Mar 21, 20253,000.003,000.002,972.002,972.002,972.002,700
Mar 19, 20252,941.003,010.002,941.002,965.002,965.003,200
Mar 18, 20252,999.003,030.002,934.002,935.002,935.005,500
Mar 17, 20252,894.003,035.002,889.002,995.002,995.007,100
Mar 14, 20252,935.002,935.002,865.002,886.002,886.008,300
Mar 13, 20253,000.003,005.002,879.002,885.002,885.0012,300
Mar 12, 20252,991.003,120.002,991.003,030.003,030.006,000
Mar 11, 20252,999.003,095.002,900.003,035.003,035.0017,600
Mar 10, 20253,120.003,140.002,970.003,050.003,050.007,800
Mar 7, 20253,035.003,130.003,020.003,050.003,050.007,800
Mar 6, 20253,140.003,150.003,040.003,130.003,130.006,400
Mar 5, 20253,060.003,175.003,060.003,170.003,170.004,800
Mar 4, 20253,055.003,060.002,972.003,060.003,060.0011,400
Mar 3, 20252,931.003,205.002,931.003,090.003,090.0012,000
Feb 28, 20252,953.002,961.002,930.002,931.002,931.004,000
Feb 27, 20252,956.003,065.002,930.002,986.002,986.0014,200
Feb 26, 20252,911.002,911.002,805.002,856.002,856.0013,400
Feb 25, 20253,050.003,160.002,930.002,930.002,930.0013,700
Feb 21, 20253,110.003,195.003,025.003,155.003,155.0015,600
Feb 20, 20253,205.003,230.002,987.003,155.003,155.0012,600
Feb 19, 20253,325.003,390.003,150.003,205.003,205.0016,600
Feb 18, 20253,400.003,460.003,120.003,335.003,335.0037,500
Feb 17, 20253,150.003,260.002,966.003,260.003,260.0041,100
Feb 14, 20252,646.002,781.002,628.002,757.002,757.0010,400
Feb 13, 20252,800.002,810.002,696.002,696.002,696.006,900
Feb 12, 20252,713.002,810.002,700.002,752.002,752.008,400
Feb 10, 20252,624.002,720.002,605.002,713.002,713.006,000
Feb 7, 20252,596.002,729.002,596.002,644.002,644.00700
Feb 6, 20252,590.002,640.002,540.002,591.002,591.002,500
Feb 5, 20252,601.002,601.002,480.002,550.002,550.005,900
Feb 4, 20252,619.002,713.002,580.002,632.002,632.005,100
Feb 3, 20252,661.002,700.002,650.002,669.002,669.003,900
Jan 31, 20252,663.002,751.002,663.002,711.002,711.001,600
Jan 30, 20252,776.002,776.002,707.002,713.002,713.002,700
Jan 29, 20252,822.002,822.002,760.002,773.002,773.003,600
Jan 28, 20252,780.002,839.002,730.002,772.002,772.005,400
Jan 27, 20252,898.002,898.002,801.002,801.002,801.008,200
Jan 24, 20252,783.002,885.002,756.002,885.002,885.005,800
Jan 23, 20252,813.002,851.002,782.002,816.002,816.004,400
Jan 22, 20252,670.002,843.002,664.002,843.002,843.0026,000
Jan 21, 20252,645.002,725.002,630.002,663.002,663.004,700
Jan 20, 20252,801.002,801.002,660.002,695.002,695.003,800
Jan 17, 20252,785.002,785.002,734.002,781.002,781.0013,600
Jan 16, 20252,814.002,850.002,767.002,785.002,785.006,900
Jan 15, 20252,666.002,816.002,666.002,773.002,773.004,900
Jan 14, 20252,752.002,752.002,611.002,666.002,666.008,200
Jan 10, 20252,667.002,798.002,566.002,756.002,756.009,600
Jan 9, 20252,831.002,960.002,629.002,701.002,701.0020,100
Jan 8, 20252,620.002,911.002,620.002,812.002,812.0022,500
Jan 7, 20252,520.002,614.002,520.002,605.002,605.007,200
Jan 6, 20252,451.002,499.002,451.002,499.002,499.005,400
Dec 30, 20242,457.002,457.002,425.002,450.002,450.005,100
Dec 27, 20242,342.002,420.002,342.002,381.002,381.003,100
Dec 26, 20242,272.002,354.002,272.002,335.002,335.006,400
Dec 25, 20242,325.002,325.002,266.002,274.002,274.005,400
Dec 24, 20242,328.002,328.002,288.002,317.002,317.003,500
Dec 23, 20242,342.002,379.002,304.002,322.002,322.0015,600
Dec 20, 20242,466.002,580.002,333.002,417.002,417.00113,900
Dec 19, 20242,119.002,121.002,080.002,080.002,080.002,600
Dec 18, 20242,151.002,151.002,127.002,127.002,127.004,400
Dec 17, 20242,128.002,210.002,128.002,151.002,151.003,600
Dec 16, 20242,220.002,220.002,150.002,150.002,150.003,200
Dec 13, 20242,124.002,200.002,124.002,200.002,200.002,300
Dec 12, 20242,233.002,233.002,150.002,150.002,150.003,600
Dec 11, 20242,168.002,201.002,168.002,196.002,196.004,000
Dec 10, 20242,286.002,286.002,150.002,155.002,155.005,200
Dec 9, 20242,513.002,513.002,230.002,310.002,310.0045,600
Dec 6, 20242,309.002,433.002,261.002,433.002,433.0058,800
Dec 5, 20242,137.002,326.002,137.002,253.002,253.0055,100
Dec 4, 20242,076.002,142.002,075.002,137.002,137.003,800
Dec 3, 20242,048.002,085.002,048.002,075.002,075.004,800
Dec 2, 20242,087.002,089.002,044.002,045.002,045.001,500
Nov 29, 20242,025.002,058.002,002.002,058.002,058.005,400
Nov 28, 20242,047.002,094.002,041.002,075.002,075.002,400
Nov 27, 20242,044.002,058.002,024.002,036.002,036.002,900
Nov 26, 20242,094.002,094.002,021.002,047.002,047.002,500
Nov 25, 20242,050.002,089.002,021.002,089.002,089.002,600
Nov 22, 20242,031.002,047.002,025.002,047.002,047.004,500
Nov 21, 20242,078.002,100.002,057.002,078.002,078.003,200
Nov 20, 20242,128.002,130.002,060.002,101.002,101.0028,700
Nov 19, 20242,151.002,180.002,120.002,130.002,130.0027,100
Nov 18, 20242,084.002,220.002,084.002,120.002,120.0028,100
Nov 15, 20242,100.002,132.002,026.002,084.002,084.0055,900
Nov 14, 20242,491.002,491.002,325.002,325.002,325.0024,700
Nov 13, 20242,686.002,859.002,675.002,825.002,825.0011,700
Nov 12, 20242,781.002,781.002,551.002,611.002,611.007,000
Nov 11, 20242,405.002,909.002,405.002,775.002,775.0030,100
Nov 8, 20242,130.002,450.002,130.002,410.002,410.009,400
Nov 7, 20242,040.002,100.002,040.002,099.002,099.005,100
Nov 6, 20241,984.002,050.001,984.002,040.002,040.002,500
Nov 5, 20241,997.002,000.001,975.001,975.001,975.00800
Nov 1, 20242,013.002,050.001,955.001,997.001,997.003,500
Oct 31, 20242,000.002,015.001,955.002,015.002,015.001,700
Oct 30, 20241,945.002,001.001,945.002,001.002,001.00700
Oct 29, 20241,937.001,940.001,921.001,940.001,940.00600
Oct 28, 20241,900.001,937.001,850.001,937.001,937.006,500
Oct 25, 20241,889.001,900.001,889.001,900.001,900.00700
Oct 24, 20241,895.001,920.001,895.001,910.001,910.002,300
Oct 23, 20241,979.001,979.001,910.001,935.001,935.003,900
Oct 22, 20242,038.002,039.001,913.001,993.001,993.0024,100
Oct 21, 20242,095.002,095.002,037.002,037.002,037.0020,700
Oct 18, 20242,127.002,138.002,061.002,103.002,103.003,000
Oct 17, 20242,127.002,159.002,116.002,127.002,127.003,600
Oct 16, 20242,138.002,150.002,101.002,114.002,114.003,600
Oct 15, 20242,087.002,138.002,086.002,092.002,092.003,600
Oct 11, 20242,061.002,137.002,061.002,137.002,137.002,500
Oct 10, 20242,174.002,174.002,061.002,061.002,061.004,200
Oct 9, 20242,155.002,192.002,154.002,154.002,154.001,600
Oct 8, 20242,151.002,155.002,150.002,150.002,150.002,500
Oct 7, 20242,226.002,226.002,201.002,201.002,201.001,800
Oct 4, 20242,200.002,250.002,183.002,212.002,212.003,400
Oct 3, 20242,201.002,207.002,180.002,183.002,183.002,400
Oct 2, 20242,178.002,215.002,153.002,178.002,178.0010,800
Oct 1, 20242,245.002,264.002,181.002,228.002,228.005,000
Sep 30, 20242,221.002,270.002,218.002,240.002,240.002,300
Sep 27, 20242,262.002,350.002,250.002,261.002,261.003,700
Sep 26, 20242,350.002,388.002,238.002,241.002,241.004,200
Sep 25, 20242,350.002,352.002,334.002,350.002,350.002,500
Sep 24, 20242,494.002,494.002,417.002,417.002,417.001,500
Sep 20, 20242,485.002,485.002,431.002,480.002,480.00900
Sep 19, 20242,470.002,494.002,415.002,485.002,485.003,800
Sep 18, 20242,448.002,510.002,402.002,495.002,495.003,700
Sep 17, 20242,437.002,496.002,412.002,420.002,420.002,000
Sep 13, 20242,311.002,389.002,311.002,387.002,387.009,500
Sep 12, 20242,296.002,409.002,270.002,308.002,308.00107,400
Sep 11, 20242,330.002,340.002,280.002,296.002,296.004,100
Sep 10, 20242,330.002,330.002,330.002,330.002,330.00100
Sep 9, 20242,380.002,380.002,314.002,315.002,315.001,400
Sep 6, 20242,450.002,450.002,323.002,427.002,427.005,700
Sep 5, 20242,400.002,469.002,350.002,371.002,371.002,200
Sep 4, 20242,371.002,514.002,371.002,400.002,400.006,600
Sep 3, 20242,440.002,480.002,433.002,474.002,474.004,600
Sep 2, 20242,549.002,549.002,410.002,450.002,450.004,100
Aug 30, 20242,511.002,550.002,498.002,549.002,549.002,000
Aug 29, 20242,511.002,561.002,483.002,561.002,561.001,100
Aug 28, 20242,589.002,589.002,505.002,561.002,561.001,300
Aug 27, 20242,640.002,678.002,591.002,639.002,639.003,400
Aug 26, 20242,405.002,627.002,405.002,610.002,610.008,400
Aug 23, 20242,508.002,508.002,352.002,401.002,401.006,000
Aug 22, 20242,499.002,549.002,481.002,510.002,510.001,400
Aug 21, 20242,513.002,549.002,500.002,549.002,549.0010,500
Aug 20, 20242,562.002,563.002,499.002,563.002,563.004,300
Aug 19, 20242,552.002,552.002,460.002,550.002,550.004,000
Aug 16, 20242,603.002,603.002,541.002,578.002,578.003,300
Aug 15, 20242,558.002,625.002,540.002,597.002,597.003,600
Aug 14, 20242,595.002,598.002,483.002,527.002,527.009,300
Aug 13, 20242,550.002,646.002,453.002,565.002,565.0010,200
Aug 9, 20242,545.002,700.002,451.002,700.002,700.009,600
Aug 8, 20242,391.002,530.002,390.002,520.002,520.0011,400
Aug 7, 20242,130.002,591.002,130.002,591.002,591.0012,500
Aug 6, 20242,105.002,135.001,956.002,091.002,091.0013,300
Aug 5, 20241,885.001,998.001,885.001,885.001,885.0064,900
Aug 2, 20242,493.002,557.002,382.002,385.002,385.0048,000
Aug 1, 20242,870.002,870.002,555.002,693.002,693.0036,200
Jul 31, 20242,939.002,939.002,881.002,885.002,885.002,800
Jul 30, 20242,952.002,952.002,859.002,923.002,923.002,200
Jul 29, 20242,858.002,966.002,835.002,965.002,965.003,900
Jul 26, 20242,830.002,896.002,830.002,858.002,858.0017,300
Jul 25, 20242,950.002,950.002,807.002,826.002,826.0017,800
Jul 24, 20242,983.002,990.002,931.002,951.002,951.002,500
Jul 23, 20243,010.003,020.002,983.002,983.002,983.002,500
Jul 22, 20242,965.003,015.002,920.002,976.002,976.008,500
Jul 19, 20243,080.003,090.002,965.003,035.003,035.006,400
Jul 18, 20243,080.003,140.003,060.003,085.003,085.003,300
Jul 17, 20243,090.003,120.003,035.003,115.003,115.007,400
Jul 16, 20242,990.003,115.002,986.003,065.003,065.005,300
Jul 12, 20243,005.003,070.002,925.002,998.002,998.007,800
Jul 11, 20243,030.003,030.002,934.003,015.003,015.0017,600
Jul 10, 20243,015.003,015.002,965.002,981.002,981.0018,000
Jul 9, 20242,971.003,025.002,971.003,015.003,015.003,700
Jul 8, 20243,000.003,030.002,971.002,971.002,971.006,200
Jul 5, 20243,100.003,100.003,000.003,015.003,015.004,200
Jul 4, 20243,120.003,175.003,050.003,090.003,090.0013,600
Jul 3, 20243,090.003,095.003,050.003,095.003,095.003,100
Jul 2, 20243,050.003,140.003,030.003,060.003,060.009,700
Jul 1, 20243,090.003,090.002,961.002,998.002,998.008,300
Jun 28, 20243,100.003,100.003,020.003,020.003,020.003,700
Jun 27, 20243,075.003,090.003,035.003,090.003,090.001,900
Jun 26, 20243,090.003,120.003,040.003,075.003,075.002,900
Jun 25, 20243,025.003,095.003,000.003,040.003,040.005,700
Jun 24, 20243,065.003,085.002,975.002,975.002,975.006,900
Jun 21, 20242,928.003,060.002,925.003,045.003,045.007,700
Jun 20, 20242,919.002,949.002,820.002,928.002,928.0017,800
Jun 19, 20243,010.003,095.002,941.002,943.002,943.0014,900
Jun 18, 20243,065.003,090.002,862.003,005.003,005.0017,000
Jun 17, 20243,160.003,160.003,060.003,060.003,060.009,500
Jun 14, 20243,120.003,265.003,115.003,115.003,115.005,700
Jun 13, 20243,155.003,195.003,085.003,190.003,190.0018,700
Jun 12, 20243,230.003,230.003,080.003,095.003,095.0010,500
Jun 11, 20243,215.003,255.003,190.003,215.003,215.003,000
Jun 10, 20243,160.003,300.003,160.003,215.003,215.0010,300
Jun 7, 20243,165.003,280.003,105.003,180.003,180.0012,500
Jun 6, 20243,355.003,355.003,185.003,200.003,200.0016,900
Jun 5, 20243,155.003,380.003,135.003,355.003,355.0023,800
Jun 4, 20243,155.003,205.003,115.003,180.003,180.006,000
Jun 3, 20243,180.003,200.003,040.003,155.003,155.0029,000
May 31, 20243,130.003,170.003,025.003,160.003,160.0019,300
May 30, 20243,255.003,270.003,050.003,130.003,130.0036,900
May 29, 20243,680.003,695.003,210.003,320.003,320.0040,300
May 28, 20243,570.003,680.003,525.003,675.003,675.0015,400
May 27, 20243,505.003,605.003,485.003,570.003,570.0016,400
May 24, 20243,600.003,705.003,440.003,490.003,490.0027,300
May 23, 20243,710.003,815.003,605.003,625.003,625.0028,500
May 22, 20243,990.004,075.003,650.003,735.003,735.0052,200
May 21, 20244,000.004,125.003,940.004,005.004,005.0030,300
May 20, 20243,870.004,000.003,800.004,000.004,000.0043,800
May 17, 20243,525.003,930.003,500.003,905.003,905.0079,100
May 16, 20243,110.003,800.003,075.003,575.003,575.00125,100
May 15, 20243,350.003,350.003,160.003,180.003,180.0033,200
May 14, 20243,340.003,340.003,220.003,320.003,320.0015,800
May 13, 20243,305.003,345.003,190.003,340.003,340.0017,300
May 10, 20243,300.003,330.003,185.003,305.003,305.0011,800
May 9, 20243,320.003,360.003,250.003,290.003,290.008,700
May 8, 20243,355.003,455.003,230.003,260.003,260.0023,200
May 7, 20243,450.003,450.003,335.003,425.003,425.0016,900