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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,042	1,050	1,037	1,045	+2	+0.19%	746,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,043	-4.92%	1,068	1,004,900	13,500	1,439,600	106.64
Apr 17, 2026	1,097	-0.45%	1,099	644,900	26,900	1,412,600	52.51
Apr 10, 2026	1,102	+3.18%	1,105	1,063,300	28,000	1,410,300	50.37
Apr 3, 2026	1,068	+0.85%	1,049	973,400	34,400	1,337,000	38.87
Mar 27, 2026	1,059	-0.66%	1,050	1,428,400	26,300	1,425,200	54.19
Mar 19, 2026	1,066	+0.38%	1,068	744,400	53,400	1,451,300	27.18
Mar 13, 2026	1,062	-3.37%	1,075	1,446,800	61,700	1,478,500	23.96
Mar 6, 2026	1,099	-2.66%	1,088	2,067,200	28,600	1,447,200	50.60
Feb 27, 2026	1,129	+2.64%	1,108	1,069,900	18,600	1,186,100	63.77
Feb 20, 2026	1,100	+0.73%	1,105	1,391,000	44,200	1,294,000	29.28
Feb 13, 2026	1,092	-2.24%	1,103	2,130,200	55,700	1,309,200	23.50
Feb 6, 2026	1,117	-2.36%	1,133	2,104,000	28,800	1,060,500	36.82
Jan 30, 2026	1,144	-2.64%	1,145	1,189,300	17,800	934,800	52.52
Jan 23, 2026	1,175	0.00%	1,174	1,223,500	22,700	927,600	40.86
Jan 16, 2026	1,175	+2.17%	1,165	1,488,200	29,100	875,100	30.07
Jan 9, 2026	1,150	+1.77%	1,139	1,749,900	81,600	898,400	11.01
Dec 30, 2025	1,130	-0.26%	1,132	700,500	ー	ー	ー
Dec 26, 2025	1,133	+1.16%	1,101	2,091,900	209,000	941,000	4.50
Dec 19, 2025	1,120	+2.66%	1,107	2,475,400	276,300	996,000	3.60
Dec 12, 2025	1,091	+3.81%	1,084	7,213,500	422,500	1,052,500	2.49