Dear Life Co.,Ltd. (3245.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,056.00 | 1,063.00 | 1,052.00 | 1,059.00 | 1,059.00 | 76,800 |
| 09 May 2024 | 1,053.00 | 1,063.00 | 1,047.00 | 1,051.00 | 1,051.00 | 68,800 |
| 08 May 2024 | 1,067.00 | 1,067.00 | 1,049.00 | 1,051.00 | 1,051.00 | 104,100 |
| 07 May 2024 | 1,052.00 | 1,067.00 | 1,051.00 | 1,067.00 | 1,067.00 | 118,700 |
| 02 May 2024 | 1,039.00 | 1,051.00 | 1,039.00 | 1,048.00 | 1,048.00 | 108,300 |
| 01 May 2024 | 1,030.00 | 1,040.00 | 1,024.00 | 1,035.00 | 1,035.00 | 99,100 |
| 30 Apr 2024 | 1,023.00 | 1,029.00 | 1,019.00 | 1,029.00 | 1,029.00 | 96,800 |
| 26 Apr 2024 | 1,008.00 | 1,020.00 | 997.00 | 1,013.00 | 1,013.00 | 133,800 |
| 25 Apr 2024 | 1,011.00 | 1,017.00 | 1,009.00 | 1,013.00 | 1,013.00 | 59,000 |
| 24 Apr 2024 | 1,023.00 | 1,023.00 | 1,008.00 | 1,015.00 | 1,015.00 | 93,700 |
| 23 Apr 2024 | 1,020.00 | 1,024.00 | 1,011.00 | 1,012.00 | 1,012.00 | 78,100 |
| 22 Apr 2024 | 1,014.00 | 1,024.00 | 1,004.00 | 1,017.00 | 1,017.00 | 98,800 |
| 19 Apr 2024 | 1,006.00 | 1,009.00 | 993.00 | 999.00 | 999.00 | 161,500 |
| 18 Apr 2024 | 990.00 | 1,015.00 | 987.00 | 1,005.00 | 1,005.00 | 106,600 |
| 17 Apr 2024 | 1,005.00 | 1,009.00 | 990.00 | 994.00 | 994.00 | 137,000 |
| 16 Apr 2024 | 1,010.00 | 1,010.00 | 991.00 | 994.00 | 994.00 | 171,400 |
| 15 Apr 2024 | 1,006.00 | 1,017.00 | 1,000.00 | 1,016.00 | 1,016.00 | 96,600 |
| 12 Apr 2024 | 1,030.00 | 1,031.00 | 1,007.00 | 1,010.00 | 1,010.00 | 116,400 |
| 11 Apr 2024 | 1,030.00 | 1,034.00 | 1,018.00 | 1,021.00 | 1,021.00 | 175,600 |
| 10 Apr 2024 | 1,033.00 | 1,045.00 | 1,033.00 | 1,041.00 | 1,041.00 | 76,600 |
| 09 Apr 2024 | 1,040.00 | 1,046.00 | 1,031.00 | 1,033.00 | 1,033.00 | 60,700 |
| 08 Apr 2024 | 1,014.00 | 1,036.00 | 1,009.00 | 1,027.00 | 1,027.00 | 124,200 |
| 05 Apr 2024 | 1,009.00 | 1,018.00 | 1,001.00 | 1,016.00 | 1,016.00 | 86,900 |
| 04 Apr 2024 | 1,025.00 | 1,025.00 | 1,011.00 | 1,017.00 | 1,017.00 | 132,400 |
| 03 Apr 2024 | 1,017.00 | 1,033.00 | 1,010.00 | 1,022.00 | 1,022.00 | 132,800 |
| 02 Apr 2024 | 1,048.00 | 1,050.00 | 1,024.00 | 1,024.00 | 1,024.00 | 177,400 |
| 01 Apr 2024 | 1,091.00 | 1,091.00 | 1,040.00 | 1,051.00 | 1,051.00 | 260,400 |
| 29 Mar 2024 | 1,058.00 | 1,098.00 | 1,058.00 | 1,086.00 | 1,086.00 | 212,800 |
| 28 Mar 2024 | 1,028.00 | 1,048.00 | 1,019.00 | 1,044.00 | 1,044.00 | 179,300 |
| 27 Mar 2024 | 1,009.00 | 1,032.00 | 1,008.00 | 1,028.00 | 1,028.00 | 277,400 |
| 26 Mar 2024 | 987.00 | 1,006.00 | 987.00 | 1,001.00 | 1,001.00 | 145,600 |
| 25 Mar 2024 | 978.00 | 997.00 | 978.00 | 987.00 | 987.00 | 157,400 |
| 22 Mar 2024 | 983.00 | 991.00 | 979.00 | 986.00 | 986.00 | 139,200 |
| 21 Mar 2024 | 1,001.00 | 1,004.00 | 982.00 | 988.00 | 988.00 | 265,100 |
| 19 Mar 2024 | 938.00 | 972.00 | 937.00 | 972.00 | 972.00 | 155,000 |
| 18 Mar 2024 | 941.00 | 951.00 | 935.00 | 943.00 | 943.00 | 167,000 |
| 15 Mar 2024 | 936.00 | 940.00 | 931.00 | 931.00 | 931.00 | 88,500 |
| 14 Mar 2024 | 931.00 | 939.00 | 927.00 | 939.00 | 939.00 | 78,400 |
| 13 Mar 2024 | 935.00 | 945.00 | 928.00 | 933.00 | 933.00 | 114,500 |
| 12 Mar 2024 | 918.00 | 929.00 | 912.00 | 929.00 | 929.00 | 130,700 |
| 11 Mar 2024 | 940.00 | 941.00 | 914.00 | 926.00 | 926.00 | 264,700 |
| 08 Mar 2024 | 936.00 | 952.00 | 936.00 | 950.00 | 950.00 | 108,500 |
| 07 Mar 2024 | 948.00 | 961.00 | 936.00 | 939.00 | 939.00 | 145,600 |
| 06 Mar 2024 | 928.00 | 958.00 | 928.00 | 940.00 | 940.00 | 175,400 |
| 05 Mar 2024 | 928.00 | 934.00 | 920.00 | 931.00 | 931.00 | 100,900 |
| 04 Mar 2024 | 939.00 | 941.00 | 929.00 | 930.00 | 930.00 | 145,300 |
| 01 Mar 2024 | 937.00 | 938.00 | 925.00 | 932.00 | 932.00 | 173,200 |
| 29 Feb 2024 | 938.00 | 944.00 | 934.00 | 937.00 | 937.00 | 146,400 |
| 28 Feb 2024 | 930.00 | 942.00 | 928.00 | 938.00 | 938.00 | 168,800 |
| 27 Feb 2024 | 927.00 | 931.00 | 923.00 | 928.00 | 928.00 | 136,000 |
| 26 Feb 2024 | 940.00 | 940.00 | 921.00 | 922.00 | 922.00 | 177,600 |
| 22 Feb 2024 | 933.00 | 933.00 | 923.00 | 932.00 | 932.00 | 142,400 |
| 21 Feb 2024 | 923.00 | 926.00 | 918.00 | 921.00 | 921.00 | 126,000 |
| 20 Feb 2024 | 930.00 | 938.00 | 920.00 | 926.00 | 926.00 | 137,700 |
| 19 Feb 2024 | 922.00 | 923.00 | 915.00 | 919.00 | 919.00 | 151,600 |
| 16 Feb 2024 | 923.00 | 939.00 | 922.00 | 922.00 | 922.00 | 222,800 |
| 15 Feb 2024 | 935.00 | 950.00 | 910.00 | 914.00 | 914.00 | 498,500 |
| 14 Feb 2024 | 966.00 | 967.00 | 940.00 | 950.00 | 950.00 | 307,000 |
| 13 Feb 2024 | 960.00 | 974.00 | 957.00 | 970.00 | 970.00 | 164,900 |
| 09 Feb 2024 | 969.00 | 980.00 | 959.00 | 960.00 | 960.00 | 137,400 |
| 08 Feb 2024 | 980.00 | 980.00 | 960.00 | 974.00 | 974.00 | 228,300 |
| 07 Feb 2024 | 983.00 | 986.00 | 974.00 | 980.00 | 980.00 | 162,900 |
| 06 Feb 2024 | 1,003.00 | 1,003.00 | 988.00 | 988.00 | 988.00 | 147,400 |
| 05 Feb 2024 | 1,007.00 | 1,010.00 | 987.00 | 1,007.00 | 1,007.00 | 187,700 |
| 02 Feb 2024 | 1,005.00 | 1,006.00 | 996.00 | 1,000.00 | 1,000.00 | 107,200 |
| 01 Feb 2024 | 1,009.00 | 1,015.00 | 1,002.00 | 1,002.00 | 1,002.00 | 115,600 |
| 31 Jan 2024 | 1,001.00 | 1,020.00 | 997.00 | 1,020.00 | 1,020.00 | 125,200 |
| 30 Jan 2024 | 1,017.00 | 1,019.00 | 1,002.00 | 1,002.00 | 1,002.00 | 95,300 |
| 29 Jan 2024 | 1,005.00 | 1,016.00 | 1,005.00 | 1,013.00 | 1,013.00 | 114,800 |
| 26 Jan 2024 | 1,011.00 | 1,027.00 | 998.00 | 1,003.00 | 1,003.00 | 179,100 |
| 25 Jan 2024 | 990.00 | 1,014.00 | 990.00 | 1,014.00 | 1,014.00 | 250,300 |
| 24 Jan 2024 | 990.00 | 999.00 | 984.00 | 984.00 | 984.00 | 134,500 |
| 23 Jan 2024 | 998.00 | 1,008.00 | 990.00 | 992.00 | 992.00 | 218,800 |
| 22 Jan 2024 | 972.00 | 992.00 | 972.00 | 992.00 | 992.00 | 243,000 |
| 19 Jan 2024 | 970.00 | 970.00 | 960.00 | 962.00 | 962.00 | 112,600 |
| 18 Jan 2024 | 956.00 | 970.00 | 956.00 | 962.00 | 962.00 | 100,000 |
| 17 Jan 2024 | 960.00 | 975.00 | 954.00 | 955.00 | 955.00 | 157,700 |
| 16 Jan 2024 | 960.00 | 972.00 | 960.00 | 960.00 | 960.00 | 104,300 |
| 15 Jan 2024 | 960.00 | 972.00 | 960.00 | 969.00 | 969.00 | 33,300 |
| 12 Jan 2024 | 965.00 | 971.00 | 949.00 | 961.00 | 961.00 | 208,500 |
| 11 Jan 2024 | 971.00 | 977.00 | 963.00 | 969.00 | 969.00 | 160,300 |
| 10 Jan 2024 | 980.00 | 980.00 | 964.00 | 966.00 | 966.00 | 299,200 |
| 09 Jan 2024 | 956.00 | 984.00 | 956.00 | 984.00 | 984.00 | 260,300 |
| 05 Jan 2024 | 936.00 | 956.00 | 936.00 | 953.00 | 953.00 | 315,000 |
| 04 Jan 2024 | 910.00 | 928.00 | 900.00 | 926.00 | 926.00 | 239,500 |
| 29 Dec 2023 | 918.00 | 920.00 | 908.00 | 915.00 | 915.00 | 156,000 |
| 28 Dec 2023 | 913.00 | 920.00 | 905.00 | 916.00 | 916.00 | 186,400 |
| 27 Dec 2023 | 890.00 | 915.00 | 880.00 | 914.00 | 914.00 | 379,500 |
| 26 Dec 2023 | 890.00 | 893.00 | 875.00 | 878.00 | 878.00 | 173,000 |
| 25 Dec 2023 | 890.00 | 893.00 | 878.00 | 882.00 | 882.00 | 145,400 |
| 22 Dec 2023 | 871.00 | 892.00 | 871.00 | 886.00 | 886.00 | 241,600 |
| 21 Dec 2023 | 862.00 | 873.00 | 857.00 | 871.00 | 871.00 | 152,500 |
| 20 Dec 2023 | 858.00 | 870.00 | 855.00 | 864.00 | 864.00 | 151,200 |
| 19 Dec 2023 | 844.00 | 856.00 | 838.00 | 852.00 | 852.00 | 164,400 |
| 18 Dec 2023 | 843.00 | 843.00 | 826.00 | 837.00 | 837.00 | 194,400 |
| 15 Dec 2023 | 847.00 | 854.00 | 842.00 | 848.00 | 848.00 | 153,100 |
| 14 Dec 2023 | 867.00 | 875.00 | 851.00 | 851.00 | 851.00 | 212,000 |
| 13 Dec 2023 | 861.00 | 868.00 | 857.00 | 860.00 | 860.00 | 149,100 |
| 12 Dec 2023 | 873.00 | 881.00 | 861.00 | 861.00 | 861.00 | 131,600 |
| 11 Dec 2023 | 858.00 | 865.00 | 855.00 | 865.00 | 865.00 | 228,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.