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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,126	1,133	1,049	1,051	-74	-6.58%	4,414,500
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