Dear Life Co.,Ltd. (TYO:3245)
Japan · Delayed Price · Currency is JPY 887.00
+13.00 (1.49%)
Nov 10, 2026, 3:30 PM JST
Dear Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 885.00 | 890.00 | 878.00 | 887.00 | 887.00 | 1.49% | 259,800 |
| Nov 9, 2026 | 880.00 | 891.00 | 868.00 | 874.00 | 874.00 | 0.11% | 306,700 |
| Nov 6, 2026 | 889.00 | 899.00 | 871.00 | 873.00 | 873.00 | -5.01% | 462,000 |
| Nov 5, 2026 | 917.00 | 934.00 | 914.00 | 919.00 | 919.00 | 3.61% | 438,900 |
| Nov 4, 2026 | 893.00 | 903.00 | 883.00 | 887.00 | 887.00 | -0.67% | 416,800 |
| Nov 2, 2026 | 898.00 | 898.00 | 880.00 | 893.00 | 893.00 | -0.78% | 401,400 |
| Oct 30, 2026 | 898.00 | 906.00 | 890.00 | 900.00 | 900.00 | 0.33% | 372,900 |
| Oct 29, 2026 | 908.00 | 908.00 | 862.00 | 897.00 | 897.00 | -1.10% | 1,527,100 |
| Oct 28, 2026 | 930.00 | 930.00 | 906.00 | 907.00 | 907.00 | -2.26% | 573,100 |
| Oct 27, 2026 | 950.00 | 952.00 | 918.00 | 928.00 | 928.00 | -2.52% | 463,700 |
| Oct 26, 2026 | 950.00 | 958.00 | 948.00 | 952.00 | 952.00 | 0.21% | 207,100 |
| Oct 23, 2026 | 950.00 | 953.00 | 941.00 | 950.00 | 950.00 | 0.85% | 323,000 |
| Oct 22, 2026 | 940.00 | 946.00 | 934.00 | 942.00 | 942.00 | 0.21% | 239,200 |
| Oct 21, 2026 | 946.00 | 946.00 | 937.00 | 940.00 | 940.00 | 0.43% | 214,500 |
| Oct 20, 2026 | 941.00 | 946.00 | 933.00 | 936.00 | 936.00 | -0.53% | 253,800 |
| Oct 19, 2026 | 943.00 | 949.00 | 938.00 | 941.00 | 941.00 | -0.21% | 240,300 |
| Oct 16, 2026 | 945.00 | 949.00 | 942.00 | 943.00 | 943.00 | 0.43% | 232,800 |
| Oct 15, 2026 | 940.00 | 944.00 | 931.00 | 939.00 | 939.00 | -0.32% | 529,700 |
| Oct 14, 2026 | 944.00 | 947.00 | 934.00 | 942.00 | 942.00 | -0.21% | 242,700 |
| Oct 13, 2026 | 933.00 | 947.00 | 933.00 | 944.00 | 944.00 | 1.18% | 242,800 |
| Oct 9, 2026 | 933.00 | 943.00 | 933.00 | 933.00 | 933.00 | -0.32% | 294,600 |
| Oct 8, 2026 | 938.00 | 938.00 | 923.00 | 936.00 | 936.00 | -0.43% | 470,900 |
| Oct 7, 2026 | 937.00 | 945.00 | 934.00 | 940.00 | 940.00 | 0.11% | 334,600 |
| Oct 6, 2026 | 940.00 | 947.00 | 937.00 | 939.00 | 939.00 | 0.32% | 315,500 |
| Oct 5, 2026 | 944.00 | 949.00 | 929.00 | 936.00 | 936.00 | -1.47% | 652,400 |
| Oct 2, 2026 | 966.00 | 967.00 | 950.00 | 950.00 | 950.00 | -1.96% | 438,000 |
| Oct 1, 2026 | 961.00 | 978.00 | 954.00 | 969.00 | 969.00 | 0.62% | 518,800 |
| Sep 30, 2026 | 959.00 | 968.00 | 953.00 | 963.00 | 963.00 | 0.42% | 740,700 |
| Sep 29, 2026 | 966.00 | 968.00 | 941.00 | 959.00 | 959.00 | -0.72% | 1,255,100 |
| Sep 28, 2026 | 1,028.00 | 1,040.00 | 1,025.00 | 1,030.00 | 966.00 | 0.88% | 974,000 |
| Sep 25, 2026 | 1,065.00 | 1,068.00 | 1,016.00 | 1,021.00 | 957.56 | -5.72% | 2,009,000 |
| Sep 24, 2026 | 1,087.00 | 1,090.00 | 1,078.00 | 1,083.00 | 1,015.71 | -0.64% | 837,000 |
| Sep 18, 2026 | 1,102.00 | 1,102.00 | 1,090.00 | 1,090.00 | 1,022.27 | -1.00% | 489,600 |
| Sep 17, 2026 | 1,081.00 | 1,101.00 | 1,080.00 | 1,101.00 | 1,032.59 | 1.76% | 386,800 |
| Sep 16, 2026 | 1,083.00 | 1,092.00 | 1,078.00 | 1,082.00 | 1,014.77 | -0.09% | 284,900 |
| Sep 15, 2026 | 1,090.00 | 1,095.00 | 1,080.00 | 1,083.00 | 1,015.71 | -0.55% | 268,100 |
| Sep 14, 2026 | 1,082.00 | 1,091.00 | 1,076.00 | 1,089.00 | 1,021.33 | 1.97% | 242,500 |
| Sep 11, 2026 | 1,067.00 | 1,073.00 | 1,063.00 | 1,068.00 | 1,001.64 | -0.65% | 294,000 |
| Sep 10, 2026 | 1,078.00 | 1,079.00 | 1,068.00 | 1,075.00 | 1,008.20 | -0.37% | 201,000 |
| Sep 9, 2026 | 1,084.00 | 1,084.00 | 1,075.00 | 1,079.00 | 1,011.96 | -0.92% | 395,600 |
| Sep 8, 2026 | 1,102.00 | 1,102.00 | 1,089.00 | 1,089.00 | 1,021.33 | -1.45% | 368,700 |
| Sep 7, 2026 | 1,125.00 | 1,127.00 | 1,105.00 | 1,105.00 | 1,036.34 | -1.78% | 398,900 |
| Sep 4, 2026 | 1,117.00 | 1,130.00 | 1,112.00 | 1,125.00 | 1,055.10 | 0.63% | 284,400 |
| Sep 3, 2026 | 1,122.00 | 1,124.00 | 1,113.00 | 1,118.00 | 1,048.53 | -0.36% | 268,800 |
| Sep 2, 2026 | 1,140.00 | 1,143.00 | 1,122.00 | 1,122.00 | 1,052.28 | -2.18% | 534,500 |
| Sep 1, 2026 | 1,155.00 | 1,159.00 | 1,140.00 | 1,147.00 | 1,075.73 | -1.12% | 476,100 |
| Aug 31, 2026 | 1,167.00 | 1,167.00 | 1,156.00 | 1,160.00 | 1,087.92 | -0.60% | 281,900 |
| Aug 28, 2026 | 1,161.00 | 1,170.00 | 1,157.00 | 1,167.00 | 1,094.49 | 0.52% | 274,800 |
| Aug 27, 2026 | 1,155.00 | 1,164.00 | 1,149.00 | 1,161.00 | 1,088.86 | 0.09% | 284,700 |
| Aug 26, 2026 | 1,153.00 | 1,166.00 | 1,153.00 | 1,160.00 | 1,087.92 | 0.43% | 304,000 |