Dear Life Co.,Ltd. (TYO:3245)
Japan · Delayed Price · Currency is JPY 991.00
+14.00 (1.43%)
May 28, 2026, 3:30 PM JST
Dear Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 980.00 | 998.00 | 977.00 | 991.00 | 991.00 | 1.43% | 348,900 |
| May 27, 2026 | 983.00 | 985.00 | 967.00 | 977.00 | 977.00 | -0.71% | 449,700 |
| May 26, 2026 | 985.00 | 994.00 | 979.00 | 984.00 | 984.00 | -0.20% | 363,000 |
| May 25, 2026 | 1,008.00 | 1,009.00 | 972.00 | 986.00 | 986.00 | -2.18% | 637,400 |
| May 22, 2026 | 1,018.00 | 1,018.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.98% | 391,300 |
| May 21, 2026 | 1,018.00 | 1,026.00 | 1,013.00 | 1,018.00 | 1,018.00 | 0.49% | 303,300 |
| May 20, 2026 | 1,026.00 | 1,026.00 | 1,004.00 | 1,013.00 | 1,013.00 | -1.75% | 217,500 |
| May 19, 2026 | 1,014.00 | 1,032.00 | 1,014.00 | 1,031.00 | 1,031.00 | 1.78% | 209,300 |
| May 18, 2026 | 1,020.00 | 1,025.00 | 1,009.00 | 1,013.00 | 1,013.00 | -0.30% | 237,000 |
| May 15, 2026 | 1,019.00 | 1,030.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.10% | 173,800 |
| May 14, 2026 | 1,016.00 | 1,019.00 | 1,004.00 | 1,017.00 | 1,017.00 | - | 237,800 |
| May 13, 2026 | 1,030.00 | 1,030.00 | 1,012.00 | 1,017.00 | 1,017.00 | - | 354,100 |
| May 12, 2026 | 1,047.00 | 1,050.00 | 1,009.00 | 1,017.00 | 1,017.00 | -2.49% | 476,700 |
| May 11, 2026 | 1,037.00 | 1,050.00 | 1,036.00 | 1,043.00 | 1,043.00 | 0.29% | 215,200 |
| May 8, 2026 | 1,035.00 | 1,043.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.39% | 266,600 |
| May 7, 2026 | 1,040.00 | 1,045.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.29% | 278,800 |
| May 1, 2026 | 1,043.00 | 1,044.00 | 1,029.00 | 1,033.00 | 1,033.00 | -1.53% | 343,700 |
| Apr 30, 2026 | 1,045.00 | 1,049.00 | 1,038.00 | 1,049.00 | 1,049.00 | 0.19% | 215,300 |
| Apr 28, 2026 | 1,042.00 | 1,048.00 | 1,037.00 | 1,047.00 | 1,047.00 | 0.19% | 443,400 |
| Apr 27, 2026 | 1,042.00 | 1,050.00 | 1,038.00 | 1,045.00 | 1,045.00 | 0.19% | 187,400 |
| Apr 24, 2026 | 1,061.00 | 1,067.00 | 1,040.00 | 1,043.00 | 1,043.00 | -1.88% | 328,300 |
| Apr 23, 2026 | 1,063.00 | 1,071.00 | 1,058.00 | 1,063.00 | 1,063.00 | -0.56% | 200,500 |
| Apr 22, 2026 | 1,089.00 | 1,089.00 | 1,065.00 | 1,069.00 | 1,069.00 | -1.84% | 236,500 |
| Apr 21, 2026 | 1,100.00 | 1,103.00 | 1,088.00 | 1,089.00 | 1,089.00 | -0.91% | 127,600 |
| Apr 20, 2026 | 1,104.00 | 1,107.00 | 1,096.00 | 1,099.00 | 1,099.00 | 0.18% | 112,000 |
| Apr 17, 2026 | 1,100.00 | 1,104.00 | 1,096.00 | 1,097.00 | 1,097.00 | 0.09% | 114,900 |
| Apr 16, 2026 | 1,109.00 | 1,111.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.54% | 132,100 |
| Apr 15, 2026 | 1,104.00 | 1,114.00 | 1,097.00 | 1,102.00 | 1,102.00 | 0.55% | 146,900 |
| Apr 14, 2026 | 1,100.00 | 1,107.00 | 1,093.00 | 1,096.00 | 1,096.00 | -0.45% | 139,700 |
| Apr 13, 2026 | 1,098.00 | 1,107.00 | 1,095.00 | 1,101.00 | 1,101.00 | -0.09% | 111,300 |
| Apr 10, 2026 | 1,110.00 | 1,116.00 | 1,095.00 | 1,102.00 | 1,102.00 | -0.99% | 269,700 |
| Apr 9, 2026 | 1,121.00 | 1,125.00 | 1,111.00 | 1,113.00 | 1,113.00 | -0.89% | 208,300 |
| Apr 8, 2026 | 1,110.00 | 1,123.00 | 1,110.00 | 1,123.00 | 1,123.00 | 2.09% | 261,800 |
| Apr 7, 2026 | 1,090.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,100.00 | 1.20% | 171,200 |
| Apr 6, 2026 | 1,075.00 | 1,088.00 | 1,072.00 | 1,087.00 | 1,087.00 | 1.78% | 152,300 |
| Apr 3, 2026 | 1,070.00 | 1,075.00 | 1,063.00 | 1,068.00 | 1,068.00 | 0.47% | 122,800 |
| Apr 2, 2026 | 1,061.00 | 1,077.00 | 1,056.00 | 1,063.00 | 1,063.00 | 0.57% | 188,800 |
| Apr 1, 2026 | 1,050.00 | 1,058.00 | 1,045.00 | 1,057.00 | 1,057.00 | 1.93% | 181,700 |
| Mar 31, 2026 | 1,040.00 | 1,050.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.19% | 171,400 |
| Mar 30, 2026 | 1,034.00 | 1,044.00 | 1,026.00 | 1,039.00 | 1,039.00 | -1.89% | 308,700 |
| Mar 27, 2026 | 1,052.00 | 1,064.00 | 1,052.00 | 1,059.00 | 1,059.00 | 0.47% | 257,600 |
| Mar 26, 2026 | 1,060.00 | 1,062.00 | 1,044.00 | 1,054.00 | 1,054.00 | -0.85% | 228,300 |
| Mar 25, 2026 | 1,063.00 | 1,066.00 | 1,058.00 | 1,063.00 | 1,063.00 | 1.14% | 206,100 |
| Mar 24, 2026 | 1,049.00 | 1,056.00 | 1,045.00 | 1,051.00 | 1,051.00 | 1.74% | 202,300 |
| Mar 23, 2026 | 1,053.00 | 1,053.00 | 1,030.00 | 1,033.00 | 1,033.00 | -3.10% | 534,100 |
| Mar 19, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,066.00 | 1,066.00 | -1.39% | 314,100 |
| Mar 18, 2026 | 1,077.00 | 1,084.00 | 1,072.00 | 1,081.00 | 1,081.00 | 1.41% | 109,400 |
| Mar 17, 2026 | 1,071.00 | 1,077.00 | 1,064.00 | 1,066.00 | 1,066.00 | - | 122,200 |
| Mar 16, 2026 | 1,062.00 | 1,070.00 | 1,057.00 | 1,066.00 | 1,066.00 | 0.38% | 198,700 |
| Mar 13, 2026 | 1,065.00 | 1,070.00 | 1,055.00 | 1,062.00 | 1,062.00 | -0.93% | 447,900 |