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
Mar 13, 2026	1,065	1,070	1,055	1,062	-10	-0.93%	447,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	1,062	-3.37%	1,075	1,446,800	ー	ー	ー
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
Dec 5, 2025	1,051	-6.58%	1,076	4,414,500	1,890,200	1,098,600	0.58
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