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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,126	1,133	1,049	1,052	-73	-6.49%	4,208,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,125	-4.50%	1,112	2,730,600	941,200	877,100	0.93
Nov 21, 2025	1,178	+2.88%	1,159	1,403,600	16,200	702,200	43.35
Nov 14, 2025	1,145	+4.00%	1,149	1,202,700	23,400	890,200	38.04
Nov 7, 2025	1,101	-0.27%	1,098	549,300	24,600	744,600	30.27
Oct 31, 2025	1,104	-4.83%	1,115	860,500	28,600	683,000	23.88
Oct 24, 2025	1,160	+2.11%	1,156	639,600	33,600	632,200	18.82
Oct 17, 2025	1,136	+0.89%	1,133	635,800	37,600	651,500	17.33
Oct 10, 2025	1,126	-2.60%	1,151	1,315,000	77,000	656,900	8.53
Oct 3, 2025	1,156	-10.80%	1,193	2,309,000	89,400	620,000	6.94
Sep 26, 2025	1,296	-0.08%	1,298	2,784,600	538,900	646,200	1.20
Sep 19, 2025	1,297	-1.37%	1,306	1,081,300	109,800	732,700	6.67
Sep 12, 2025	1,315	-0.45%	1,334	1,337,000	114,000	729,600	6.40
Sep 5, 2025	1,321	-0.97%	1,320	920,400	100,500	699,600	6.96
Aug 29, 2025	1,334	-2.27%	1,350	914,000	108,400	717,600	6.62
Aug 22, 2025	1,365	+1.64%	1,374	927,500	112,000	720,400	6.43
Aug 15, 2025	1,343	-4.55%	1,355	1,211,100	106,200	736,400	6.93
Aug 8, 2025	1,407	+7.73%	1,352	1,264,600	96,000	671,900	7.00
Aug 1, 2025	1,306	+4.31%	1,273	780,700	96,900	675,900	6.98
Jul 25, 2025	1,252	+0.08%	1,253	470,600	91,300	715,500	7.84
Jul 18, 2025	1,251	-0.79%	1,261	680,600	96,700	730,300	7.55