DEAR LIFE CO.,LTD.(3245) Historical

52 Week High Aug 8, 2025

1,446 JPY

52 Week Low Mar 30, 2026

1,026 JPY

Yearly High Jan 20, 2026

1,194 JPY

Yearly Low Mar 30, 2026

1,026 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,045	1,047	1,038	1,045	-2	-0.19%	109,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,042	1,048	1,037	1,047	+2	+0.19%	443,400
Apr 27, 2026	1,042	1,050	1,038	1,045	+2	+0.19%	187,400
Apr 24, 2026	1,061	1,067	1,040	1,043	-20	-1.88%	328,300
Apr 23, 2026	1,063	1,071	1,058	1,063	-6	-0.56%	200,500
Apr 22, 2026	1,089	1,089	1,065	1,069	-20	-1.84%	236,500
Apr 21, 2026	1,100	1,103	1,088	1,089	-10	-0.91%	127,600
Apr 20, 2026	1,104	1,107	1,096	1,099	+2	+0.18%	112,000
Apr 17, 2026	1,100	1,104	1,096	1,097	+1	+0.09%	114,900
Apr 16, 2026	1,109	1,111	1,096	1,096	-6	-0.54%	132,100
Apr 15, 2026	1,104	1,114	1,097	1,102	+6	+0.55%	146,900
Apr 14, 2026	1,100	1,107	1,093	1,096	-5	-0.45%	139,700
Apr 13, 2026	1,098	1,107	1,095	1,101	-1	-0.09%	111,300
Apr 10, 2026	1,110	1,116	1,095	1,102	-11	-0.99%	269,700
Apr 9, 2026	1,121	1,125	1,111	1,113	-10	-0.89%	208,300
Apr 8, 2026	1,110	1,123	1,110	1,123	+23	+2.09%	261,800
Apr 7, 2026	1,090	1,102	1,088	1,100	+13	+1.20%	171,200
Apr 6, 2026	1,075	1,088	1,072	1,087	+19	+1.78%	152,300
Apr 3, 2026	1,070	1,075	1,063	1,068	+5	+0.47%	122,800
Apr 2, 2026	1,061	1,077	1,056	1,063	+6	+0.57%	188,800
Apr 1, 2026	1,050	1,058	1,045	1,057	+20	+1.93%	181,700