Dear Life Co.,Ltd. (TYO:3245)
Japan · Delayed Price · Currency is JPY 1,352.00
-13.00 (-0.95%)
Aug 25, 2025, 2:45 PM JST
Dear Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,369.00 | 1,377.00 | 1,347.00 | 1,353.00 | 1,353.00 | -0.88% | 262,600 |
| Aug 22, 2025 | 1,390.00 | 1,390.00 | 1,361.00 | 1,365.00 | 1,365.00 | -1.44% | 195,100 |
| Aug 21, 2025 | 1,386.00 | 1,396.00 | 1,382.00 | 1,385.00 | 1,385.00 | -0.50% | 150,300 |
| Aug 20, 2025 | 1,380.00 | 1,393.00 | 1,368.00 | 1,392.00 | 1,392.00 | 0.58% | 199,100 |
| Aug 19, 2025 | 1,360.00 | 1,384.00 | 1,358.00 | 1,384.00 | 1,384.00 | 1.91% | 222,900 |
| Aug 18, 2025 | 1,346.00 | 1,358.00 | 1,343.00 | 1,358.00 | 1,358.00 | 1.12% | 160,100 |
| Aug 15, 2025 | 1,342.00 | 1,353.00 | 1,335.00 | 1,343.00 | 1,343.00 | 0.30% | 191,200 |
| Aug 14, 2025 | 1,335.00 | 1,340.00 | 1,317.00 | 1,339.00 | 1,339.00 | - | 271,500 |
| Aug 13, 2025 | 1,370.00 | 1,376.00 | 1,338.00 | 1,339.00 | 1,339.00 | -1.83% | 280,500 |
| Aug 12, 2025 | 1,400.00 | 1,400.00 | 1,362.00 | 1,364.00 | 1,364.00 | -3.06% | 467,900 |
| Aug 8, 2025 | 1,350.00 | 1,446.00 | 1,346.00 | 1,407.00 | 1,407.00 | 4.38% | 604,100 |
| Aug 7, 2025 | 1,346.00 | 1,351.00 | 1,338.00 | 1,348.00 | 1,348.00 | 0.52% | 152,400 |
| Aug 6, 2025 | 1,320.00 | 1,345.00 | 1,320.00 | 1,341.00 | 1,341.00 | 1.82% | 173,600 |
| Aug 5, 2025 | 1,317.00 | 1,319.00 | 1,308.00 | 1,317.00 | 1,317.00 | 1.07% | 170,700 |
| Aug 4, 2025 | 1,287.00 | 1,303.00 | 1,285.00 | 1,303.00 | 1,303.00 | -0.23% | 163,800 |
| Aug 1, 2025 | 1,284.00 | 1,309.00 | 1,283.00 | 1,306.00 | 1,306.00 | 2.03% | 228,000 |
| Jul 31, 2025 | 1,273.00 | 1,283.00 | 1,273.00 | 1,280.00 | 1,280.00 | 0.79% | 114,200 |
| Jul 30, 2025 | 1,250.00 | 1,274.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.95% | 155,500 |
| Jul 29, 2025 | 1,255.00 | 1,259.00 | 1,241.00 | 1,258.00 | 1,258.00 | 0.24% | 159,600 |
| Jul 28, 2025 | 1,263.00 | 1,264.00 | 1,253.00 | 1,255.00 | 1,255.00 | 0.24% | 123,400 |
| Jul 25, 2025 | 1,260.00 | 1,260.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.32% | 102,500 |
| Jul 24, 2025 | 1,257.00 | 1,260.00 | 1,252.00 | 1,256.00 | 1,256.00 | 0.08% | 103,000 |
| Jul 23, 2025 | 1,260.00 | 1,265.00 | 1,248.00 | 1,255.00 | 1,255.00 | 0.16% | 123,300 |
| Jul 22, 2025 | 1,250.00 | 1,255.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.16% | 141,800 |
| Jul 18, 2025 | 1,270.00 | 1,277.00 | 1,248.00 | 1,251.00 | 1,251.00 | -1.18% | 149,700 |
| Jul 17, 2025 | 1,246.00 | 1,268.00 | 1,246.00 | 1,266.00 | 1,266.00 | 1.04% | 88,900 |
| Jul 16, 2025 | 1,265.00 | 1,265.00 | 1,251.00 | 1,253.00 | 1,253.00 | -0.56% | 140,300 |
| Jul 15, 2025 | 1,268.00 | 1,268.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.55% | 112,100 |
| Jul 14, 2025 | 1,258.00 | 1,274.00 | 1,251.00 | 1,267.00 | 1,267.00 | 0.48% | 189,600 |
| Jul 11, 2025 | 1,254.00 | 1,280.00 | 1,254.00 | 1,261.00 | 1,261.00 | 0.56% | 153,200 |
| Jul 10, 2025 | 1,249.00 | 1,258.00 | 1,244.00 | 1,254.00 | 1,254.00 | 1.13% | 138,500 |
| Jul 9, 2025 | 1,227.00 | 1,247.00 | 1,226.00 | 1,240.00 | 1,240.00 | 1.64% | 165,500 |
| Jul 8, 2025 | 1,220.00 | 1,228.00 | 1,218.00 | 1,220.00 | 1,220.00 | 0.16% | 123,400 |
| Jul 7, 2025 | 1,225.00 | 1,234.00 | 1,217.00 | 1,218.00 | 1,218.00 | -0.08% | 158,000 |
| Jul 4, 2025 | 1,219.00 | 1,234.00 | 1,217.00 | 1,219.00 | 1,219.00 | 0.66% | 161,500 |
| Jul 3, 2025 | 1,217.00 | 1,219.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.08% | 88,700 |
| Jul 2, 2025 | 1,195.00 | 1,218.00 | 1,195.00 | 1,212.00 | 1,212.00 | 1.42% | 154,200 |
| Jul 1, 2025 | 1,211.00 | 1,214.00 | 1,186.00 | 1,195.00 | 1,195.00 | -1.32% | 180,900 |
| Jun 30, 2025 | 1,220.00 | 1,229.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.08% | 128,800 |
| Jun 27, 2025 | 1,211.00 | 1,224.00 | 1,202.00 | 1,212.00 | 1,212.00 | 0.50% | 156,000 |
| Jun 26, 2025 | 1,196.00 | 1,212.00 | 1,193.00 | 1,206.00 | 1,206.00 | 0.84% | 93,200 |
| Jun 25, 2025 | 1,209.00 | 1,217.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.25% | 111,100 |
| Jun 24, 2025 | 1,203.00 | 1,208.00 | 1,193.00 | 1,199.00 | 1,199.00 | -0.08% | 82,600 |
| Jun 23, 2025 | 1,191.00 | 1,202.00 | 1,184.00 | 1,200.00 | 1,200.00 | 0.84% | 141,300 |
| Jun 20, 2025 | 1,210.00 | 1,219.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.49% | 255,100 |
| Jun 19, 2025 | 1,168.00 | 1,210.00 | 1,163.00 | 1,208.00 | 1,208.00 | 4.14% | 244,200 |
| Jun 18, 2025 | 1,157.00 | 1,163.00 | 1,154.00 | 1,160.00 | 1,160.00 | 0.26% | 62,300 |
| Jun 17, 2025 | 1,156.00 | 1,163.00 | 1,151.00 | 1,157.00 | 1,157.00 | - | 79,300 |
| Jun 16, 2025 | 1,172.00 | 1,174.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.11% | 106,500 |
| Jun 13, 2025 | 1,177.00 | 1,183.00 | 1,161.00 | 1,170.00 | 1,170.00 | - | 122,400 |