kabutan

DEAR LIFE CO.,LTD.(3245) Historical

3245
TSE Prime
DEAR LIFE CO.,LTD.
1,044
JPY
-3
(-0.29%)
Apr 30, 1:45 pm JST
6.50
USD
Apr 30, 12:45 am EDT
Result
PTS
outside of trading hours
1,043.3
Apr 30, 1:44 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,050 1,125 1,037 1,044 +7 +0.68% 3,969,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,120 1,129 1,026 1,037 -92 -8.15% 6,166,900
Feb, 2026 1,152 1,167 1,083 1,129 -15 -1.31% 6,695,100
Jan, 2026 1,130 1,194 1,114 1,144 +14 +1.24% 5,650,900
Dec, 2025 1,126 1,144 1,049 1,130 +5 +0.44% 16,895,800
Nov, 2025 1,106 1,212 1,080 1,125 +21 +1.90% 5,886,200
Oct, 2025 1,181 1,184 1,091 1,104 -82 -6.91% 4,408,500
Sep, 2025 1,330 1,367 1,182 1,186 -148 -11.09% 7,474,700
Aug, 2025 1,284 1,446 1,283 1,334 +54 +4.22% 4,545,200
Jul, 2025 1,211 1,283 1,186 1,280 +69 +5.70% 3,027,800
Jun, 2025 1,140 1,229 1,116 1,211 +71 +6.23% 2,501,600
May, 2025 1,105 1,159 1,092 1,140 +29 +2.61% 2,490,300
Apr, 2025 1,130 1,131 925 1,111 -1 -0.09% 3,403,900
Mar, 2025 1,063 1,154 1,021 1,112 +55 +5.20% 2,568,600
Feb, 2025 1,004 1,078 992 1,057 +53 +5.28% 2,551,000
Jan, 2025 1,034 1,035 963 1,004 -22 -2.14% 3,384,200
Dec, 2024 1,100 1,114 1,020 1,026 -69 -6.30% 4,651,400
Nov, 2024 830 1,110 830 1,095 +250 +29.59% 8,768,900
Oct, 2024 825 862 806 845 +23 +2.80% 4,869,200
Sep, 2024 982 983 822 822 -160 -16.29% 7,613,800
Aug, 2024 986 988 749 982 -23 -2.29% 4,764,700