Dear Life Co., Ltd. 3245
TSE · Japan · Finanzen
¥950,00-19,00 (-1,96 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥950,00 | -1,96 % | ¥966,00 | ¥967,00 | ¥950,00 | 438,00K |
| 2026-10-01 | ¥969,00 | +0,62 % | ¥961,00 | ¥978,00 | ¥954,00 | 518,80K |
| 2026-09-30 | ¥963,00 | +0,42 % | ¥959,00 | ¥968,00 | ¥953,00 | 740,70K |
| 2026-09-29 | ¥959,00 | -6,89 % | ¥966,00 | ¥968,00 | ¥941,00 | 1,26M |
| 2026-09-28 | ¥1.030,00 | +0,88 % | ¥1.028,00 | ¥1.040,00 | ¥1.025,00 | 974,00K |
| 2026-09-25 | ¥1.021,00 | -5,72 % | ¥1.065,00 | ¥1.068,00 | ¥1.016,00 | 2,01M |
| 2026-09-24 | ¥1.083,00 | -0,64 % | ¥1.087,00 | ¥1.090,00 | ¥1.078,00 | 837,00K |
| 2026-09-18 | ¥1.090,00 | -1,00 % | ¥1.102,00 | ¥1.102,00 | ¥1.090,00 | 489,60K |
| 2026-09-17 | ¥1.101,00 | +1,76 % | ¥1.081,00 | ¥1.101,00 | ¥1.080,00 | 386,80K |
| 2026-09-16 | ¥1.082,00 | -0,09 % | ¥1.083,00 | ¥1.092,00 | ¥1.078,00 | 284,90K |
| 2026-09-15 | ¥1.083,00 | -0,55 % | ¥1.090,00 | ¥1.095,00 | ¥1.080,00 | 268,10K |
| 2026-09-14 | ¥1.089,00 | +1,97 % | ¥1.082,00 | ¥1.091,00 | ¥1.076,00 | 242,50K |
| 2026-09-11 | ¥1.068,00 | -0,65 % | ¥1.067,00 | ¥1.073,00 | ¥1.063,00 | 294,00K |
| 2026-09-10 | ¥1.075,00 | -0,37 % | ¥1.078,00 | ¥1.079,00 | ¥1.068,00 | 201,00K |
| 2026-09-09 | ¥1.079,00 | -0,92 % | ¥1.084,00 | ¥1.084,00 | ¥1.075,00 | 395,60K |
| 2026-09-08 | ¥1.089,00 | -1,45 % | ¥1.102,00 | ¥1.102,00 | ¥1.089,00 | 368,70K |
| 2026-09-07 | ¥1.105,00 | -1,78 % | ¥1.125,00 | ¥1.127,00 | ¥1.105,00 | 398,90K |
| 2026-09-04 | ¥1.125,00 | +0,63 % | ¥1.117,00 | ¥1.130,00 | ¥1.112,00 | 284,40K |
| 2026-09-03 | ¥1.118,00 | -0,36 % | ¥1.122,00 | ¥1.124,00 | ¥1.113,00 | 268,80K |
| 2026-09-02 | ¥1.122,00 | -2,18 % | ¥1.140,00 | ¥1.143,00 | ¥1.122,00 | 534,50K |
| 2026-09-01 | ¥1.147,00 | -1,12 % | ¥1.155,00 | ¥1.159,00 | ¥1.140,00 | 476,10K |
| 2026-08-31 | ¥1.160,00 | -0,60 % | ¥1.167,00 | ¥1.167,00 | ¥1.156,00 | 281,90K |
| 2026-08-28 | ¥1.167,00 | +0,52 % | ¥1.161,00 | ¥1.170,00 | ¥1.157,00 | 274,80K |
| 2026-08-27 | ¥1.161,00 | +0,09 % | ¥1.155,00 | ¥1.164,00 | ¥1.149,00 | 284,70K |
| 2026-08-26 | ¥1.160,00 | +0,43 % | ¥1.153,00 | ¥1.166,00 | ¥1.153,00 | 304,00K |
| 2026-08-25 | ¥1.155,00 | -0,17 % | ¥1.161,00 | ¥1.167,00 | ¥1.155,00 | 201,40K |
| 2026-08-24 | ¥1.157,00 | -0,86 % | ¥1.171,00 | ¥1.173,00 | ¥1.155,00 | 281,20K |
| 2026-08-21 | ¥1.167,00 | +0,78 % | ¥1.158,00 | ¥1.170,00 | ¥1.155,00 | 263,00K |
| 2026-08-20 | ¥1.158,00 | +0,35 % | ¥1.160,00 | ¥1.169,00 | ¥1.152,00 | 309,90K |
| 2026-08-19 | ¥1.154,00 | +0,26 % | ¥1.160,00 | ¥1.161,00 | ¥1.147,00 | 305,70K |
| 2026-08-18 | ¥1.151,00 | -0,60 % | ¥1.153,00 | ¥1.162,00 | ¥1.148,00 | 311,10K |
| 2026-08-17 | ¥1.158,00 | +0,61 % | ¥1.160,00 | ¥1.178,00 | ¥1.156,00 | 394,60K |
| 2026-08-14 | ¥1.151,00 | +3,23 % | ¥1.120,00 | ¥1.174,00 | ¥1.113,00 | 826,80K |
| 2026-08-13 | ¥1.115,00 | +1,83 % | ¥1.094,00 | ¥1.119,00 | ¥1.077,00 | 637,40K |
| 2026-08-12 | ¥1.095,00 | +0,27 % | ¥1.095,00 | ¥1.097,00 | ¥1.088,00 | 243,90K |
| 2026-08-10 | ¥1.092,00 | +0,28 % | ¥1.095,00 | ¥1.102,00 | ¥1.080,00 | 295,90K |
| 2026-08-07 | ¥1.089,00 | +1,30 % | ¥1.077,00 | ¥1.093,00 | ¥1.075,00 | 225,30K |
| 2026-08-06 | ¥1.075,00 | +0,37 % | ¥1.075,00 | ¥1.083,00 | ¥1.060,00 | 333,40K |
| 2026-08-05 | ¥1.071,00 | -0,09 % | ¥1.067,00 | ¥1.077,00 | ¥1.067,00 | 213,30K |
| 2026-08-04 | ¥1.072,00 | +0,19 % | ¥1.070,00 | ¥1.077,00 | ¥1.066,00 | 161,30K |
| 2026-08-03 | ¥1.070,00 | -1,92 % | ¥1.092,00 | ¥1.092,00 | ¥1.058,00 | 454,30K |
| 2026-07-31 | ¥1.091,00 | -2,50 % | ¥1.099,00 | ¥1.105,00 | ¥1.088,00 | 284,10K |
| 2026-07-30 | ¥1.119,00 | +0,72 % | ¥1.101,00 | ¥1.120,00 | ¥1.098,00 | 362,20K |
| 2026-07-29 | ¥1.111,00 | +2,21 % | ¥1.091,00 | ¥1.114,00 | ¥1.084,00 | 367,30K |
| 2026-07-28 | ¥1.087,00 | -0,55 % | ¥1.094,00 | ¥1.103,00 | ¥1.083,00 | 308,50K |
| 2026-07-27 | ¥1.093,00 | +1,58 % | ¥1.082,00 | ¥1.093,00 | ¥1.082,00 | 142,30K |
| 2026-07-24 | ¥1.076,00 | -0,55 % | ¥1.078,00 | ¥1.080,00 | ¥1.070,00 | 158,60K |
| 2026-07-23 | ¥1.082,00 | -0,46 % | ¥1.087,00 | ¥1.089,00 | ¥1.081,00 | 194,00K |
| 2026-07-22 | ¥1.087,00 | -0,46 % | ¥1.091,00 | ¥1.092,00 | ¥1.083,00 | 261,40K |
| 2026-07-21 | ¥1.092,00 | +0,92 % | ¥1.083,00 | ¥1.098,00 | ¥1.083,00 | 283,40K |
| 2026-07-17 | ¥1.082,00 | -0,37 % | ¥1.087,00 | ¥1.097,00 | ¥1.079,00 | 341,40K |
| 2026-07-16 | ¥1.086,00 | -0,91 % | ¥1.097,00 | ¥1.101,00 | ¥1.084,00 | 259,80K |
| 2026-07-15 | ¥1.096,00 | +1,39 % | ¥1.088,00 | ¥1.096,00 | ¥1.084,00 | 246,20K |
| 2026-07-14 | ¥1.081,00 | +1,22 % | ¥1.075,00 | ¥1.087,00 | ¥1.072,00 | 197,40K |
| 2026-07-13 | ¥1.068,00 | -0,28 % | ¥1.075,00 | ¥1.087,00 | ¥1.067,00 | 161,80K |
| 2026-07-10 | ¥1.071,00 | +0,47 % | ¥1.071,00 | ¥1.074,00 | ¥1.062,00 | 155,40K |
| 2026-07-09 | ¥1.066,00 | -0,65 % | ¥1.072,00 | ¥1.072,00 | ¥1.063,00 | 202,20K |
| 2026-07-08 | ¥1.073,00 | +0,47 % | ¥1.070,00 | ¥1.078,00 | ¥1.069,00 | 185,50K |
| 2026-07-07 | ¥1.068,00 | +0,75 % | ¥1.066,00 | ¥1.073,00 | ¥1.062,00 | 222,50K |
| 2026-07-06 | ¥1.060,00 | +1,44 % | ¥1.052,00 | ¥1.065,00 | ¥1.048,00 | 234,70K |
| 2026-07-03 | ¥1.045,00 | +0,87 % | ¥1.041,00 | ¥1.050,00 | ¥1.038,00 | 213,60K |
| 2026-07-02 | ¥1.036,00 | +2,17 % | ¥1.021,00 | ¥1.038,00 | ¥1.020,00 | 208,60K |
| 2026-07-01 | ¥1.014,00 | -0,59 % | ¥1.020,00 | ¥1.020,00 | ¥1.009,00 | 183,20K |
| 2026-06-30 | ¥1.020,00 | -0,49 % | ¥1.025,00 | ¥1.025,00 | ¥1.017,00 | 220,40K |
| 2026-06-29 | ¥1.025,00 | +2,30 % | ¥1.019,00 | ¥1.025,00 | ¥1.010,00 | 316,10K |
| 2026-06-26 | ¥1.002,00 | +1,21 % | ¥994,00 | ¥1.004,00 | ¥991,00 | 249,90K |
| 2026-06-25 | ¥990,00 | +0,81 % | ¥985,00 | ¥995,00 | ¥983,00 | 229,00K |
| 2026-06-24 | ¥982,00 | -0,51 % | ¥992,00 | ¥995,00 | ¥978,00 | 190,20K |
| 2026-06-23 | ¥987,00 | +0,10 % | ¥988,00 | ¥992,00 | ¥980,00 | 186,30K |
| 2026-06-22 | ¥986,00 | 0,00 % | ¥988,00 | ¥996,00 | ¥980,00 | 178,60K |
| 2026-06-19 | ¥986,00 | +0,20 % | ¥986,00 | ¥991,00 | ¥975,00 | 238,10K |
| 2026-06-18 | ¥984,00 | +0,61 % | ¥979,00 | ¥986,00 | ¥973,00 | 216,30K |
| 2026-06-17 | ¥978,00 | +0,72 % | ¥979,00 | ¥987,00 | ¥974,00 | 148,60K |
| 2026-06-16 | ¥971,00 | -2,12 % | ¥993,00 | ¥993,00 | ¥970,00 | 282,60K |
| 2026-06-15 | ¥992,00 | +0,51 % | ¥998,00 | ¥1.003,00 | ¥990,00 | 165,60K |
| 2026-06-12 | ¥987,00 | -0,30 % | ¥987,00 | ¥991,00 | ¥983,00 | 197,80K |
| 2026-06-11 | ¥990,00 | -0,60 % | ¥998,00 | ¥1.002,00 | ¥987,00 | 195,40K |
| 2026-06-10 | ¥996,00 | +1,84 % | ¥982,00 | ¥997,00 | ¥978,00 | 222,30K |
| 2026-06-09 | ¥978,00 | -0,41 % | ¥993,00 | ¥998,00 | ¥977,00 | 222,50K |
| 2026-06-08 | ¥982,00 | -0,51 % | ¥980,00 | ¥991,00 | ¥974,00 | 242,30K |
| 2026-06-05 | ¥987,00 | +2,17 % | ¥973,00 | ¥994,00 | ¥972,00 | 220,00K |
| 2026-06-04 | ¥966,00 | -1,02 % | ¥964,00 | ¥972,00 | ¥961,00 | 281,80K |
| 2026-06-03 | ¥976,00 | +0,10 % | ¥975,00 | ¥977,00 | ¥962,00 | 243,60K |
| 2026-06-02 | ¥975,00 | -0,10 % | ¥970,00 | ¥978,00 | ¥957,00 | 344,80K |
| 2026-06-01 | ¥976,00 | -2,59 % | ¥1.002,00 | ¥1.002,00 | ¥976,00 | 305,90K |
| 2026-05-29 | ¥1.002,00 | +1,11 % | ¥995,00 | ¥1.011,00 | ¥992,00 | 215,80K |
| 2026-05-28 | ¥991,00 | +1,43 % | ¥980,00 | ¥998,00 | ¥977,00 | 348,90K |
| 2026-05-27 | ¥977,00 | -0,71 % | ¥983,00 | ¥985,00 | ¥967,00 | 449,70K |
| 2026-05-26 | ¥984,00 | -0,20 % | ¥985,00 | ¥994,00 | ¥979,00 | 363,00K |
| 2026-05-25 | ¥986,00 | -2,18 % | ¥1.008,00 | ¥1.009,00 | ¥972,00 | 637,40K |