Dear Life Co.,Ltd. (TYO:3245)
Japan
· Delayed Price · Currency is JPY 1,085.00
-14.00 (-1.27%)
Mar 9, 2026, 3:30 PM JST
Dear Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,092.00 | 1,102.00 | 1,086.00 | 1,099.00 | 1,099.00 | 0.64% | 189,700 |
| Mar 5, 2026 | 1,094.00 | 1,109.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1.96% | 261,300 |
| Mar 4, 2026 | 1,071.00 | 1,078.00 | 1,050.00 | 1,071.00 | 1,071.00 | -1.38% | 861,500 |
| Mar 3, 2026 | 1,122.00 | 1,126.00 | 1,085.00 | 1,086.00 | 1,086.00 | -3.64% | 480,600 |
| Mar 2, 2026 | 1,120.00 | 1,129.00 | 1,113.00 | 1,127.00 | 1,127.00 | -0.18% | 274,100 |
| Feb 27, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,129.00 | 1,129.00 | 1.07% | 180,700 |
| Feb 26, 2026 | 1,108.00 | 1,123.00 | 1,108.00 | 1,117.00 | 1,117.00 | 1.09% | 222,600 |
| Feb 25, 2026 | 1,108.00 | 1,112.00 | 1,103.00 | 1,105.00 | 1,105.00 | 0.18% | 295,700 |
| Feb 24, 2026 | 1,095.00 | 1,106.00 | 1,083.00 | 1,103.00 | 1,103.00 | 0.27% | 370,900 |
| Feb 20, 2026 | 1,111.00 | 1,111.00 | 1,093.00 | 1,100.00 | 1,100.00 | -1.61% | 327,200 |
| Feb 19, 2026 | 1,112.00 | 1,118.00 | 1,100.00 | 1,118.00 | 1,118.00 | 0.63% | 255,000 |
| Feb 18, 2026 | 1,108.00 | 1,113.00 | 1,102.00 | 1,111.00 | 1,111.00 | 0.18% | 180,800 |
| Feb 17, 2026 | 1,107.00 | 1,120.00 | 1,105.00 | 1,109.00 | 1,109.00 | 0.64% | 279,900 |
| Feb 16, 2026 | 1,092.00 | 1,108.00 | 1,089.00 | 1,102.00 | 1,102.00 | 0.92% | 348,100 |
| Feb 13, 2026 | 1,101.00 | 1,106.00 | 1,086.00 | 1,092.00 | 1,092.00 | -1.00% | 532,200 |
| Feb 12, 2026 | 1,104.00 | 1,112.00 | 1,096.00 | 1,103.00 | 1,103.00 | -0.27% | 426,500 |
| Feb 10, 2026 | 1,105.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,106.00 | 0.09% | 388,300 |
| Feb 9, 2026 | 1,123.00 | 1,129.00 | 1,097.00 | 1,105.00 | 1,105.00 | -1.07% | 783,200 |
| Feb 6, 2026 | 1,155.00 | 1,156.00 | 1,097.00 | 1,117.00 | 1,117.00 | -3.12% | 781,400 |
| Feb 5, 2026 | 1,152.00 | 1,167.00 | 1,146.00 | 1,153.00 | 1,153.00 | 1.23% | 258,600 |
| Feb 4, 2026 | 1,128.00 | 1,147.00 | 1,126.00 | 1,139.00 | 1,139.00 | 1.15% | 345,700 |
| Feb 3, 2026 | 1,132.00 | 1,136.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.09% | 301,700 |
| Feb 2, 2026 | 1,152.00 | 1,159.00 | 1,125.00 | 1,127.00 | 1,127.00 | -1.49% | 416,600 |
| Jan 30, 2026 | 1,140.00 | 1,148.00 | 1,131.00 | 1,144.00 | 1,144.00 | 0.79% | 155,700 |
| Jan 29, 2026 | 1,135.00 | 1,138.00 | 1,121.00 | 1,135.00 | 1,135.00 | -0.26% | 250,100 |
| Jan 28, 2026 | 1,146.00 | 1,149.00 | 1,133.00 | 1,138.00 | 1,138.00 | -1.04% | 254,600 |
| Jan 27, 2026 | 1,161.00 | 1,165.00 | 1,149.00 | 1,150.00 | 1,150.00 | -0.95% | 228,300 |
| Jan 26, 2026 | 1,164.00 | 1,164.00 | 1,147.00 | 1,161.00 | 1,161.00 | -1.19% | 300,600 |
| Jan 23, 2026 | 1,182.00 | 1,186.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.25% | 231,800 |
| Jan 22, 2026 | 1,170.00 | 1,179.00 | 1,165.00 | 1,178.00 | 1,178.00 | 1.38% | 194,300 |
| Jan 21, 2026 | 1,172.00 | 1,172.00 | 1,156.00 | 1,162.00 | 1,162.00 | -1.53% | 288,800 |
| Jan 20, 2026 | 1,193.00 | 1,194.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.42% | 224,200 |
| Jan 19, 2026 | 1,176.00 | 1,189.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.85% | 284,400 |
| Jan 16, 2026 | 1,176.00 | 1,182.00 | 1,164.00 | 1,175.00 | 1,175.00 | 0.17% | 414,700 |
| Jan 15, 2026 | 1,166.00 | 1,178.00 | 1,164.00 | 1,173.00 | 1,173.00 | 0.95% | 204,800 |
| Jan 14, 2026 | 1,164.00 | 1,176.00 | 1,159.00 | 1,162.00 | 1,162.00 | 0.35% | 382,000 |
| Jan 13, 2026 | 1,165.00 | 1,165.00 | 1,145.00 | 1,158.00 | 1,158.00 | 0.70% | 486,700 |
| Jan 9, 2026 | 1,152.00 | 1,160.00 | 1,147.00 | 1,150.00 | 1,150.00 | 0.26% | 367,300 |
| Jan 8, 2026 | 1,149.00 | 1,153.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.53% | 267,400 |
| Jan 7, 2026 | 1,140.00 | 1,148.00 | 1,131.00 | 1,141.00 | 1,141.00 | -0.09% | 311,400 |
| Jan 6, 2026 | 1,129.00 | 1,147.00 | 1,127.00 | 1,142.00 | 1,142.00 | 1.69% | 356,600 |
| Jan 5, 2026 | 1,130.00 | 1,134.00 | 1,114.00 | 1,123.00 | 1,123.00 | -0.62% | 447,200 |
| Dec 30, 2025 | 1,134.00 | 1,137.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.35% | 257,700 |
| Dec 29, 2025 | 1,140.00 | 1,144.00 | 1,127.00 | 1,134.00 | 1,134.00 | 0.09% | 442,800 |
| Dec 26, 2025 | 1,115.00 | 1,133.00 | 1,115.00 | 1,133.00 | 1,133.00 | 1.61% | 345,100 |
| Dec 25, 2025 | 1,103.00 | 1,119.00 | 1,103.00 | 1,115.00 | 1,115.00 | 1.36% | 297,900 |
| Dec 24, 2025 | 1,094.00 | 1,111.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.18% | 335,700 |
| Dec 23, 2025 | 1,079.00 | 1,100.00 | 1,077.00 | 1,098.00 | 1,098.00 | 1.48% | 405,700 |
| Dec 22, 2025 | 1,103.00 | 1,108.00 | 1,080.00 | 1,082.00 | 1,082.00 | -3.39% | 707,500 |
| Dec 19, 2025 | 1,092.00 | 1,122.00 | 1,090.00 | 1,120.00 | 1,120.00 | 1.91% | 367,200 |
| Dec 18, 2025 | 1,099.00 | 1,104.00 | 1,088.00 | 1,099.00 | 1,099.00 | 0.64% | 345,200 |
| Dec 17, 2025 | 1,122.00 | 1,122.00 | 1,088.00 | 1,092.00 | 1,092.00 | -1.97% | 414,300 |
| Dec 16, 2025 | 1,129.00 | 1,130.00 | 1,112.00 | 1,114.00 | 1,114.00 | -0.71% | 483,200 |
| Dec 15, 2025 | 1,093.00 | 1,131.00 | 1,080.00 | 1,122.00 | 1,122.00 | 2.84% | 865,500 |
| Dec 12, 2025 | 1,110.00 | 1,110.00 | 1,086.00 | 1,091.00 | 1,091.00 | -0.91% | 912,000 |
| Dec 11, 2025 | 1,077.00 | 1,109.00 | 1,076.00 | 1,101.00 | 1,101.00 | 1.66% | 3,624,700 |
| Dec 10, 2025 | 1,078.00 | 1,090.00 | 1,071.00 | 1,083.00 | 1,083.00 | 1.50% | 1,094,600 |
| Dec 9, 2025 | 1,077.00 | 1,077.00 | 1,064.00 | 1,067.00 | 1,067.00 | -1.11% | 461,500 |
| Dec 8, 2025 | 1,059.00 | 1,085.00 | 1,058.00 | 1,079.00 | 1,079.00 | 2.66% | 1,120,700 |
| Dec 5, 2025 | 1,059.00 | 1,060.00 | 1,049.00 | 1,051.00 | 1,051.00 | -1.13% | 649,000 |
| Dec 4, 2025 | 1,062.00 | 1,071.00 | 1,056.00 | 1,063.00 | 1,063.00 | -1.39% | 1,448,000 |
| Dec 3, 2025 | 1,087.00 | 1,100.00 | 1,072.00 | 1,078.00 | 1,078.00 | -1.10% | 1,456,700 |
| Dec 2, 2025 | 1,122.00 | 1,125.00 | 1,087.00 | 1,090.00 | 1,090.00 | -2.94% | 543,300 |
| Dec 1, 2025 | 1,126.00 | 1,133.00 | 1,116.00 | 1,123.00 | 1,123.00 | -0.18% | 317,500 |
| Nov 28, 2025 | 1,118.00 | 1,130.00 | 1,111.00 | 1,125.00 | 1,125.00 | 1.08% | 587,500 |
| Nov 27, 2025 | 1,109.00 | 1,129.00 | 1,105.00 | 1,113.00 | 1,113.00 | - | 510,200 |
| Nov 26, 2025 | 1,087.00 | 1,120.00 | 1,080.00 | 1,113.00 | 1,113.00 | -5.44% | 1,486,800 |
| Nov 25, 2025 | 1,183.00 | 1,189.00 | 1,171.00 | 1,177.00 | 1,177.00 | -0.08% | 146,100 |
| Nov 21, 2025 | 1,138.00 | 1,178.00 | 1,138.00 | 1,178.00 | 1,178.00 | 3.70% | 207,600 |
| Nov 20, 2025 | 1,157.00 | 1,162.00 | 1,135.00 | 1,136.00 | 1,136.00 | -1.30% | 182,300 |
| Nov 19, 2025 | 1,147.00 | 1,158.00 | 1,134.00 | 1,151.00 | 1,151.00 | 0.44% | 223,300 |
| Nov 18, 2025 | 1,165.00 | 1,171.00 | 1,142.00 | 1,146.00 | 1,146.00 | -1.72% | 240,300 |
| Nov 17, 2025 | 1,200.00 | 1,212.00 | 1,143.00 | 1,166.00 | 1,166.00 | 1.83% | 550,100 |
| Nov 14, 2025 | 1,157.00 | 1,184.00 | 1,139.00 | 1,145.00 | 1,145.00 | -1.04% | 610,000 |
| Nov 13, 2025 | 1,156.00 | 1,165.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.61% | 134,700 |
| Nov 12, 2025 | 1,140.00 | 1,154.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.68% | 124,600 |
| Nov 11, 2025 | 1,133.00 | 1,140.00 | 1,121.00 | 1,131.00 | 1,131.00 | -0.18% | 121,600 |
| Nov 10, 2025 | 1,112.00 | 1,139.00 | 1,106.00 | 1,133.00 | 1,133.00 | 2.91% | 211,800 |
| Nov 7, 2025 | 1,099.00 | 1,111.00 | 1,099.00 | 1,101.00 | 1,101.00 | -0.09% | 67,400 |
| Nov 6, 2025 | 1,096.00 | 1,110.00 | 1,090.00 | 1,102.00 | 1,102.00 | 0.55% | 173,900 |
| Nov 5, 2025 | 1,103.00 | 1,103.00 | 1,083.00 | 1,096.00 | 1,096.00 | -0.18% | 162,700 |
| Nov 4, 2025 | 1,106.00 | 1,110.00 | 1,094.00 | 1,098.00 | 1,098.00 | -0.54% | 145,300 |
| Oct 31, 2025 | 1,101.00 | 1,111.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.82% | 144,700 |
| Oct 30, 2025 | 1,099.00 | 1,103.00 | 1,091.00 | 1,095.00 | 1,095.00 | -0.73% | 178,700 |
| Oct 29, 2025 | 1,120.00 | 1,125.00 | 1,100.00 | 1,103.00 | 1,103.00 | -1.34% | 223,100 |
| Oct 28, 2025 | 1,150.00 | 1,150.00 | 1,115.00 | 1,118.00 | 1,118.00 | -3.04% | 206,000 |
| Oct 27, 2025 | 1,162.00 | 1,167.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.60% | 108,000 |
| Oct 24, 2025 | 1,175.00 | 1,175.00 | 1,157.00 | 1,160.00 | 1,160.00 | -1.28% | 115,500 |
| Oct 23, 2025 | 1,157.00 | 1,178.00 | 1,152.00 | 1,175.00 | 1,175.00 | 1.47% | 160,900 |
| Oct 22, 2025 | 1,146.00 | 1,159.00 | 1,146.00 | 1,158.00 | 1,158.00 | 1.40% | 132,400 |
| Oct 21, 2025 | 1,146.00 | 1,148.00 | 1,139.00 | 1,142.00 | 1,142.00 | -0.17% | 105,700 |
| Oct 20, 2025 | 1,143.00 | 1,151.00 | 1,138.00 | 1,144.00 | 1,144.00 | 0.70% | 125,100 |
| Oct 17, 2025 | 1,140.00 | 1,141.00 | 1,131.00 | 1,136.00 | 1,136.00 | -0.87% | 96,800 |
| Oct 16, 2025 | 1,150.00 | 1,151.00 | 1,136.00 | 1,146.00 | 1,146.00 | 0.17% | 127,100 |
| Oct 15, 2025 | 1,139.00 | 1,146.00 | 1,136.00 | 1,144.00 | 1,144.00 | 1.24% | 151,000 |
| Oct 14, 2025 | 1,114.00 | 1,131.00 | 1,112.00 | 1,130.00 | 1,130.00 | 0.36% | 260,900 |
| Oct 10, 2025 | 1,133.00 | 1,135.00 | 1,125.00 | 1,126.00 | 1,126.00 | -1.40% | 264,000 |
| Oct 9, 2025 | 1,149.00 | 1,151.00 | 1,132.00 | 1,142.00 | 1,142.00 | -0.78% | 296,500 |
| Oct 8, 2025 | 1,155.00 | 1,169.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.43% | 208,800 |
| Oct 7, 2025 | 1,178.00 | 1,178.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.45% | 242,400 |