kabutan

DEAR LIFE CO.,LTD.(3245) Historical

3245
TSE Prime
DEAR LIFE CO.,LTD.
1,051
JPY
-12
(-1.13%)
Dec 5, 1:41 pm JST
6.78
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
1,052.4
Dec 5, 1:39 pm JST
Summary Chart Historical News Financial Result
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 1,051 -74 -6.58% 4,242,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,183 1,189 1,080 1,125 -53 -4.50% 2,730,600
Nov 21, 2025 1,200 1,212 1,134 1,178 +33 +2.88% 1,403,600
Nov 14, 2025 1,112 1,184 1,106 1,145 +44 +4.00% 1,202,700
Nov 7, 2025 1,106 1,111 1,083 1,101 -3 -0.27% 549,300
Oct 31, 2025 1,162 1,167 1,091 1,104 -56 -4.83% 860,500
Oct 24, 2025 1,143 1,178 1,138 1,160 +24 +2.11% 639,600
Oct 17, 2025 1,114 1,151 1,112 1,136 +10 +0.89% 635,800
Oct 10, 2025 1,180 1,184 1,125 1,126 -30 -2.60% 1,315,000
Oct 3, 2025 1,237 1,246 1,150 1,156 -140 -10.80% 2,309,000
Sep 26, 2025 1,304 1,349 1,277 1,296 -1 -0.08% 2,784,600
Sep 19, 2025 1,319 1,323 1,291 1,297 -18 -1.37% 1,081,300
Sep 12, 2025 1,333 1,367 1,310 1,315 -6 -0.45% 1,337,000
Sep 5, 2025 1,330 1,336 1,309 1,321 -13 -0.97% 920,400
Aug 29, 2025 1,369 1,377 1,332 1,334 -31 -2.27% 914,000
Aug 22, 2025 1,346 1,396 1,343 1,365 +22 +1.64% 927,500
Aug 15, 2025 1,400 1,400 1,317 1,343 -64 -4.55% 1,211,100
Aug 8, 2025 1,287 1,446 1,285 1,407 +101 +7.73% 1,264,600
Aug 1, 2025 1,263 1,309 1,241 1,306 +54 +4.31% 780,700
Jul 25, 2025 1,250 1,265 1,241 1,252 +1 +0.08% 470,600
Jul 18, 2025 1,258 1,277 1,246 1,251 -10 -0.79% 680,600