Dear Life Co., Ltd. (JP:3245)
:3245
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,110.00
1,123.00
1,110.00
1,123.00
1,123.00
+2.09%
261,800
0.92
Apr 07, 2026
1,090.00
1,102.00
1,088.00
1,100.00
1,100.00
+1.20%
171,200
0.60
Apr 06, 2026
1,075.00
1,088.00
1,072.00
1,087.00
1,087.00
+1.78%
152,300
0.53
Apr 03, 2026
1,070.00
1,075.00
1,063.00
1,068.00
1,068.00
+0.47%
122,800
0.42
Apr 02, 2026
1,061.00
1,077.00
1,056.00
1,063.00
1,063.00
+0.57%
188,800
0.64
Apr 01, 2026
1,050.00
1,058.00
1,045.00
1,057.00
1,057.00
+1.93%
181,700
0.62
Mar 31, 2026
1,040.00
1,050.00
1,032.00
1,037.00
1,037.00
-0.19%
171,400
0.59
Mar 30, 2026
1,034.00
1,044.00
1,026.00
1,039.00
1,039.00
-1.89%
308,700
1.06
Mar 27, 2026
1,052.00
1,064.00
1,052.00
1,059.00
1,059.00
+0.47%
257,600
0.88
Mar 26, 2026
1,060.00
1,062.00
1,044.00
1,054.00
1,054.00
-0.85%
228,300
0.77
Mar 25, 2026
1,063.00
1,066.00
1,058.00
1,063.00
1,063.00
+1.14%
206,100
0.69
Mar 24, 2026
1,049.00
1,056.00
1,045.00
1,051.00
1,051.00
+1.74%
202,300
0.68
Mar 23, 2026
1,053.00
1,053.00
1,030.00
1,033.00
1,033.00
-3.10%
534,100
1.80
Mar 20, 2026
1,066.00
1,078.00
1,060.00
1,066.00
1,066.00
0.00%
0
0.00
Mar 19, 2026
1,078.00
1,078.00
1,060.00
1,066.00
1,066.00
-1.39%
314,100
1.02
Mar 18, 2026
1,077.00
1,084.00
1,072.00
1,081.00
1,081.00
+1.41%
109,400
0.35
Mar 17, 2026
1,071.00
1,077.00
1,064.00
1,066.00
1,066.00
0.00%
122,200
0.39
Mar 16, 2026
1,062.00
1,070.00
1,057.00
1,066.00
1,066.00
+0.38%
198,700
0.62
Mar 13, 2026
1,065.00
1,070.00
1,055.00
1,062.00
1,062.00
-0.93%
447,900
1.36
Mar 12, 2026
1,090.00
1,090.00
1,072.00
1,072.00
1,072.00
-1.74%
240,400
0.71
Mar 11, 2026
1,097.00
1,103.00
1,091.00
1,091.00
1,091.00
-0.46%
161,200
0.41
Mar 10, 2026
1,099.00
1,104.00
1,088.00
1,096.00
1,096.00
+1.01%
183,900
0.45
Mar 09, 2026
1,070.00
1,087.00
1,059.00
1,085.00
1,085.00
-1.27%
413,400
1.01
Mar 06, 2026
1,092.00
1,102.00
1,086.00
1,099.00
1,099.00
+0.64%
189,700
0.45
Mar 05, 2026
1,094.00
1,109.00
1,092.00
1,092.00
1,092.00
+1.96%
261,300
0.61
Mar 04, 2026
1,071.00
1,078.00
1,050.00
1,071.00
1,071.00
-1.38%
861,500
1.96
Mar 03, 2026
1,122.00
1,126.00
1,085.00
1,086.00
1,086.00
-3.64%
480,600
1.06
Mar 02, 2026
1,120.00
1,129.00
1,113.00
1,127.00
1,127.00
-0.18%
274,100
0.60
Feb 27, 2026
1,130.00
1,130.00
1,120.00
1,129.00
1,129.00
+1.07%
180,700
0.39
Feb 26, 2026
1,108.00
1,123.00
1,108.00
1,117.00
1,117.00
+1.09%
222,600
0.48
Feb 25, 2026
1,108.00
1,112.00
1,103.00
1,105.00
1,105.00
+0.18%
295,700
0.63
Feb 24, 2026
1,095.00
1,106.00
1,083.00
1,103.00
1,103.00
+0.27%
370,900
0.76
Feb 23, 2026
1,100.00
1,111.00
1,093.00
1,100.00
1,100.00
0.00%
0
0.00
Feb 20, 2026
1,111.00
1,111.00
1,093.00
1,100.00
1,100.00
-1.61%
327,200
0.67
Feb 19, 2026
1,112.00
1,118.00
1,100.00
1,118.00
1,118.00
+0.63%
255,000
0.52
Feb 18, 2026
1,108.00
1,113.00
1,102.00
1,111.00
1,111.00
+0.18%
180,800
0.37
Feb 17, 2026
1,107.00
1,120.00
1,105.00
1,109.00
1,109.00
+0.64%
279,900
0.57
Feb 16, 2026
1,092.00
1,108.00
1,089.00
1,102.00
1,102.00
+0.92%
348,100
0.71
Feb 13, 2026
1,101.00
1,106.00
1,086.00
1,092.00
1,092.00
-1.00%
532,200
1.08
Feb 12, 2026
1,104.00
1,112.00
1,096.00
1,103.00
1,103.00
-0.27%
426,500
0.88
Feb 11, 2026
1,106.00
1,114.00
1,101.00
1,106.00
1,106.00
0.00%
0
0.00
Feb 10, 2026
1,105.00
1,114.00
1,101.00
1,106.00
1,106.00
+0.09%
388,300
0.80
Feb 09, 2026
1,123.00
1,129.00
1,097.00
1,105.00
1,105.00
-1.07%
783,200
1.65
Feb 06, 2026
1,155.00
1,156.00
1,097.00
1,117.00
1,117.00
-3.12%
781,400
1.68
Feb 05, 2026
1,152.00
1,167.00
1,146.00
1,153.00
1,153.00
+1.23%
258,600
0.56
Feb 04, 2026
1,128.00
1,147.00
1,126.00
1,139.00
1,139.00
+1.15%
345,700
0.75
Feb 03, 2026
1,132.00
1,136.00
1,125.00
1,126.00
1,126.00
-0.09%
301,700
0.66
Feb 02, 2026
1,152.00
1,159.00
1,125.00
1,127.00
1,127.00
-1.49%
416,600
0.92
Jan 30, 2026
1,140.00
1,148.00
1,131.00
1,144.00
1,144.00
+0.79%
155,700
0.34
Jan 29, 2026
1,135.00
1,138.00
1,121.00
1,135.00
1,135.00
-0.26%
250,100
0.55
Rows: