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	1,044	+1	+0.10%	762,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,104	1,107	1,040	1,043	-54	-4.92%	1,004,900
Apr 17, 2026	1,098	1,114	1,093	1,097	-5	-0.45%	644,900
Apr 10, 2026	1,075	1,125	1,072	1,102	+34	+3.18%	1,063,300
Apr 3, 2026	1,034	1,077	1,026	1,068	+9	+0.85%	973,400
Mar 27, 2026	1,053	1,066	1,030	1,059	-7	-0.66%	1,428,400
Mar 19, 2026	1,062	1,084	1,057	1,066	+4	+0.38%	744,400
Mar 13, 2026	1,070	1,104	1,055	1,062	-37	-3.37%	1,446,800
Mar 6, 2026	1,120	1,129	1,050	1,099	-30	-2.66%	2,067,200
Feb 27, 2026	1,095	1,130	1,083	1,129	+29	+2.64%	1,069,900
Feb 20, 2026	1,092	1,120	1,089	1,100	+8	+0.73%	1,391,000
Feb 13, 2026	1,123	1,129	1,086	1,092	-25	-2.24%	2,130,200
Feb 6, 2026	1,152	1,167	1,097	1,117	-27	-2.36%	2,104,000
Jan 30, 2026	1,164	1,165	1,121	1,144	-31	-2.64%	1,189,300
Jan 23, 2026	1,176	1,194	1,156	1,175	0	0.00%	1,223,500
Jan 16, 2026	1,165	1,182	1,145	1,175	+25	+2.17%	1,488,200
Jan 9, 2026	1,130	1,160	1,114	1,150	+20	+1.77%	1,749,900
Dec 30, 2025	1,140	1,144	1,124	1,130	-3	-0.26%	700,500
Dec 26, 2025	1,103	1,133	1,077	1,133	+13	+1.16%	2,091,900
Dec 19, 2025	1,093	1,131	1,080	1,120	+29	+2.66%	2,475,400
Dec 12, 2025	1,059	1,110	1,058	1,091	+40	+3.81%	7,213,500