3245 DEAR LIFE CO.,LTD. - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 13, 2025	1,133	1,152	1,116	1,135	-12	-1.05%	592,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 9, 2025	1,147	+4.27%	1,122	458,600	106,000	669,700	6.32
May 2, 2025	1,100	+1.01%	1,102	713,800	91,700	649,000	7.08
Apr 25, 2025	1,089	-1.45%	1,100	487,600	80,100	632,100	7.89
Apr 18, 2025	1,105	+6.15%	1,068	441,000	55,500	599,400	10.80
Apr 11, 2025	1,041	+0.97%	1,001	1,125,200	49,600	605,700	12.21
Apr 4, 2025	1,031	-9.64%	1,077	991,100	42,700	611,900	14.33
Mar 28, 2025	1,141	+4.58%	1,121	803,000	87,600	509,000	5.81
Mar 21, 2025	1,091	+4.60%	1,077	457,500	79,700	502,800	6.31
Mar 14, 2025	1,043	-1.32%	1,040	585,200	71,200	473,300	6.65
Mar 7, 2025	1,057	0.00%	1,052	541,000	63,500	470,400	7.41
Feb 28, 2025	1,057	-0.19%	1,053	423,700	61,100	482,300	7.89
Feb 21, 2025	1,059	+0.47%	1,063	592,400	62,400	478,800	7.67
Feb 14, 2025	1,054	+2.93%	1,035	756,300	65,100	488,600	7.51
Feb 7, 2025	1,024	+1.99%	1,007	778,600	47,600	436,100	9.16
Jan 31, 2025	1,004	+1.31%	1,012	618,300	49,700	377,400	7.59
Jan 24, 2025	991	+1.95%	995	656,000	48,800	362,900	7.44
Jan 17, 2025	972	-2.80%	984	895,000	92,800	374,200	4.03
Jan 10, 2025	1,000	-2.53%	1,010	1,214,900	100,000	409,700	4.10
Dec 30, 2024	1,026	-0.39%	1,030	122,600	ー	ー	ー
Dec 27, 2024	1,030	0.00%	1,030	853,800	123,600	390,500	3.16

DEAR LIFE CO.,LTD.(3245) Historical

Latest Weekly Price

Weekly Margin Balance