Dear Life Co., Ltd. 3245
TSE · Japan · Finance
¥950.00-19.00 (-1.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |