Dear Life Co.,Ltd. (TYO:3245)
Japan
· Delayed Price · Currency is JPY 1,047.00
+2.00 (0.19%)
Apr 28, 2026, 3:30 PM JST
Dear Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,090.00 | 1,090.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.74% | 240,400 |
| Mar 11, 2026 | 1,097.00 | 1,103.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.46% | 161,200 |
| Mar 10, 2026 | 1,099.00 | 1,104.00 | 1,088.00 | 1,096.00 | 1,096.00 | 1.01% | 183,900 |
| Mar 9, 2026 | 1,070.00 | 1,087.00 | 1,059.00 | 1,085.00 | 1,085.00 | -1.27% | 413,400 |
| 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 |