Dear Life Co.,Ltd. (TYO:3245)
Japan · Delayed Price · Currency is JPY 1,079.00
-10.00 (-0.92%)
Sep 9, 2026, 3:30 PM JST
Dear Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,084.00 | 1,084.00 | 1,075.00 | 1,079.00 | 1,079.00 | -0.92% | 395,600 |
| Sep 8, 2026 | 1,102.00 | 1,102.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.45% | 368,700 |
| Sep 7, 2026 | 1,125.00 | 1,127.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.78% | 398,900 |
| Sep 4, 2026 | 1,117.00 | 1,130.00 | 1,112.00 | 1,125.00 | 1,125.00 | 0.63% | 284,400 |
| Sep 3, 2026 | 1,122.00 | 1,124.00 | 1,113.00 | 1,118.00 | 1,118.00 | -0.36% | 268,800 |
| Sep 2, 2026 | 1,140.00 | 1,143.00 | 1,122.00 | 1,122.00 | 1,122.00 | -2.18% | 534,500 |
| Sep 1, 2026 | 1,155.00 | 1,159.00 | 1,140.00 | 1,147.00 | 1,147.00 | -1.12% | 476,100 |
| Aug 31, 2026 | 1,167.00 | 1,167.00 | 1,156.00 | 1,160.00 | 1,160.00 | -0.60% | 281,900 |
| Aug 28, 2026 | 1,161.00 | 1,170.00 | 1,157.00 | 1,167.00 | 1,167.00 | 0.52% | 274,800 |
| Aug 27, 2026 | 1,155.00 | 1,164.00 | 1,149.00 | 1,161.00 | 1,161.00 | 0.09% | 284,700 |
| Aug 26, 2026 | 1,153.00 | 1,166.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.43% | 304,000 |
| Aug 25, 2026 | 1,161.00 | 1,167.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.17% | 201,400 |
| Aug 24, 2026 | 1,171.00 | 1,173.00 | 1,155.00 | 1,157.00 | 1,157.00 | -0.86% | 281,200 |
| Aug 21, 2026 | 1,158.00 | 1,170.00 | 1,155.00 | 1,167.00 | 1,167.00 | 0.78% | 263,000 |
| Aug 20, 2026 | 1,160.00 | 1,169.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.35% | 309,900 |
| Aug 19, 2026 | 1,160.00 | 1,161.00 | 1,147.00 | 1,154.00 | 1,154.00 | 0.26% | 305,700 |
| Aug 18, 2026 | 1,153.00 | 1,162.00 | 1,148.00 | 1,151.00 | 1,151.00 | -0.60% | 311,100 |
| Aug 17, 2026 | 1,160.00 | 1,178.00 | 1,156.00 | 1,158.00 | 1,158.00 | 0.61% | 394,600 |
| Aug 14, 2026 | 1,120.00 | 1,174.00 | 1,113.00 | 1,151.00 | 1,151.00 | 3.23% | 826,800 |
| Aug 13, 2026 | 1,094.00 | 1,119.00 | 1,077.00 | 1,115.00 | 1,115.00 | 1.83% | 637,400 |
| Aug 12, 2026 | 1,095.00 | 1,097.00 | 1,088.00 | 1,095.00 | 1,095.00 | 0.27% | 243,900 |
| Aug 10, 2026 | 1,095.00 | 1,102.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.28% | 295,900 |
| Aug 7, 2026 | 1,077.00 | 1,093.00 | 1,075.00 | 1,089.00 | 1,089.00 | 1.30% | 225,300 |
| Aug 6, 2026 | 1,075.00 | 1,083.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.37% | 333,400 |
| Aug 5, 2026 | 1,067.00 | 1,077.00 | 1,067.00 | 1,071.00 | 1,071.00 | -0.09% | 213,300 |
| Aug 4, 2026 | 1,070.00 | 1,077.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.19% | 161,300 |
| Aug 3, 2026 | 1,092.00 | 1,092.00 | 1,058.00 | 1,070.00 | 1,070.00 | -1.92% | 454,300 |
| Jul 31, 2026 | 1,099.00 | 1,105.00 | 1,088.00 | 1,091.00 | 1,091.00 | -2.50% | 284,100 |
| Jul 30, 2026 | 1,101.00 | 1,120.00 | 1,098.00 | 1,119.00 | 1,119.00 | 0.72% | 362,200 |
| Jul 29, 2026 | 1,091.00 | 1,114.00 | 1,084.00 | 1,111.00 | 1,111.00 | 2.21% | 367,300 |
| Jul 28, 2026 | 1,094.00 | 1,103.00 | 1,083.00 | 1,087.00 | 1,087.00 | -0.55% | 308,500 |
| Jul 27, 2026 | 1,082.00 | 1,093.00 | 1,082.00 | 1,093.00 | 1,093.00 | 1.58% | 142,300 |
| Jul 24, 2026 | 1,078.00 | 1,080.00 | 1,070.00 | 1,076.00 | 1,076.00 | -0.55% | 158,600 |
| Jul 23, 2026 | 1,087.00 | 1,089.00 | 1,081.00 | 1,082.00 | 1,082.00 | -0.46% | 194,000 |
| Jul 22, 2026 | 1,091.00 | 1,092.00 | 1,083.00 | 1,087.00 | 1,087.00 | -0.46% | 261,400 |
| Jul 21, 2026 | 1,083.00 | 1,098.00 | 1,083.00 | 1,092.00 | 1,092.00 | 0.92% | 283,400 |
| Jul 17, 2026 | 1,087.00 | 1,097.00 | 1,079.00 | 1,082.00 | 1,082.00 | -0.37% | 341,400 |
| Jul 16, 2026 | 1,097.00 | 1,101.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.91% | 259,800 |
| Jul 15, 2026 | 1,088.00 | 1,096.00 | 1,084.00 | 1,096.00 | 1,096.00 | 1.39% | 246,200 |
| Jul 14, 2026 | 1,075.00 | 1,087.00 | 1,072.00 | 1,081.00 | 1,081.00 | 1.22% | 197,400 |
| Jul 13, 2026 | 1,075.00 | 1,087.00 | 1,067.00 | 1,068.00 | 1,068.00 | -0.28% | 161,800 |
| Jul 10, 2026 | 1,071.00 | 1,074.00 | 1,062.00 | 1,071.00 | 1,071.00 | 0.47% | 155,400 |
| Jul 9, 2026 | 1,072.00 | 1,072.00 | 1,063.00 | 1,066.00 | 1,066.00 | -0.65% | 202,200 |
| Jul 8, 2026 | 1,070.00 | 1,078.00 | 1,069.00 | 1,073.00 | 1,073.00 | 0.47% | 185,500 |
| Jul 7, 2026 | 1,066.00 | 1,073.00 | 1,062.00 | 1,068.00 | 1,068.00 | 0.75% | 222,500 |
| Jul 6, 2026 | 1,052.00 | 1,065.00 | 1,048.00 | 1,060.00 | 1,060.00 | 1.44% | 234,700 |
| Jul 3, 2026 | 1,041.00 | 1,050.00 | 1,038.00 | 1,045.00 | 1,045.00 | 0.87% | 213,600 |
| Jul 2, 2026 | 1,021.00 | 1,038.00 | 1,020.00 | 1,036.00 | 1,036.00 | 2.17% | 208,600 |
| Jul 1, 2026 | 1,020.00 | 1,020.00 | 1,009.00 | 1,014.00 | 1,014.00 | -0.59% | 183,200 |
| Jun 30, 2026 | 1,025.00 | 1,025.00 | 1,017.00 | 1,020.00 | 1,020.00 | -0.49% | 220,400 |