DEAR LIFE CO.,LTD.(3245) Historical

52 Week High Aug 8, 2025

1,446 JPY

52 Week Low Apr 7, 2025

925 JPY

Yearly High Aug 8, 2025

1,446 JPY

Yearly Low Apr 7, 2025

925 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,059	1,060	1,049	1,053	-10	-0.94%	444,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,062	1,071	1,056	1,063	-15	-1.39%	1,448,000
Dec 3, 2025	1,087	1,100	1,072	1,078	-12	-1.10%	1,456,700
Dec 2, 2025	1,122	1,125	1,087	1,090	-33	-2.94%	543,300
Dec 1, 2025	1,126	1,133	1,116	1,123	-2	-0.18%	317,500
Nov 28, 2025	1,118	1,130	1,111	1,125	+12	+1.08%	587,500
Nov 27, 2025	1,109	1,129	1,105	1,113	0	0.00%	510,200
Nov 26, 2025	1,087	1,120	1,080	1,113	-64	-5.44%	1,486,800
Nov 25, 2025	1,183	1,189	1,171	1,177	-1	-0.08%	146,100
Nov 21, 2025	1,138	1,178	1,138	1,178	+42	+3.70%	207,600
Nov 20, 2025	1,157	1,162	1,135	1,136	-15	-1.30%	182,300
Nov 19, 2025	1,147	1,158	1,134	1,151	+5	+0.44%	223,300
Nov 18, 2025	1,165	1,171	1,142	1,146	-20	-1.72%	240,300
Nov 17, 2025	1,200	1,212	1,143	1,166	+21	+1.83%	550,100
Nov 14, 2025	1,157	1,184	1,139	1,145	-12	-1.04%	610,000
Nov 13, 2025	1,156	1,165	1,150	1,157	+7	+0.61%	134,700
Nov 12, 2025	1,140	1,154	1,136	1,150	+19	+1.68%	124,600
Nov 11, 2025	1,133	1,140	1,121	1,131	-2	-0.18%	121,600
Nov 10, 2025	1,112	1,139	1,106	1,133	+32	+2.91%	211,800
Nov 7, 2025	1,099	1,111	1,099	1,101	-1	-0.09%	67,400
Nov 6, 2025	1,096	1,110	1,090	1,102	+6	+0.55%	173,900