Dear Life Co.,Ltd. (3245.T) JPX

Currency In JPY

3245.T Historical Return

If you invested ¥1000 in Dear Life Co.,Ltd. (3245.T) 10 years ago, it would be worth ¥5,668.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,341.45, while ¥1000 invested 1 year ago would be worth ¥898.63. This corresponds to total returns of 466.81%, 234.14%, -10.14%, respectively, with annualized returns of 18.93%, 27.29%, -10.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3245.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,158	1,167	1,167	1,170	1,155	263,000
August 20, 2026	1,160	1,158	1,158	1,169	1,152	309,900
August 19, 2026	1,160	1,154	1,154	1,161	1,147	305,700
August 18, 2026	1,153	1,151	1,151	1,162	1,148	311,100
August 17, 2026	1,160	1,158	1,158	1,178	1,156	394,600
August 14, 2026	1,120	1,151	1,151	1,174	1,113	826,800
August 13, 2026	1,094	1,115	1,115	1,119	1,077	637,400
August 12, 2026	1,095	1,095	1,095	1,097	1,088	243,900
August 10, 2026	1,095	1,092	1,092	1,102	1,080	295,900
August 07, 2026	1,077	1,089	1,089	1,093	1,075	225,300
August 06, 2026	1,075	1,075	1,075	1,083	1,060	333,400
August 05, 2026	1,067	1,071	1,071	1,077	1,067	213,300
August 04, 2026	1,070	1,072	1,072	1,077	1,066	161,300
August 03, 2026	1,092	1,070	1,070	1,092	1,058	454,300
July 31, 2026	1,099	1,091	1,091	1,105	1,088	284,100
July 30, 2026	1,101	1,119	1,119	1,120	1,098	362,200
July 29, 2026	1,091	1,111	1,111	1,114	1,084	367,300
July 28, 2026	1,094	1,087	1,087	1,103	1,083	308,500
July 27, 2026	1,082	1,093	1,093	1,093	1,082	142,300
July 23, 2026	1,087	1,082	1,082	1,089	1,081	194,000
July 22, 2026	1,091	1,087	1,087	1,092	1,083	261,400
July 21, 2026	1,083	1,092	1,092	1,098	1,083	283,400
July 17, 2026	1,087	1,082	1,082	1,097	1,079	341,400
July 16, 2026	1,097	1,086	1,086	1,101	1,084	259,800
July 15, 2026	1,088	1,096	1,096	1,096	1,084	246,200
July 14, 2026	1,075	1,081	1,081	1,087	1,072	197,400
July 13, 2026	1,075	1,068	1,068	1,087	1,067	161,800
July 10, 2026	1,071	1,071	1,071	1,074	1,062	155,400
July 09, 2026	1,072	1,066	1,066	1,072	1,063	202,200
July 08, 2026	1,070	1,073	1,073	1,078	1,069	185,500
July 07, 2026	1,066	1,068	1,068	1,073	1,062	222,500
July 06, 2026	1,052	1,060	1,060	1,065	1,048	234,700
July 03, 2026	1,041	1,045	1,045	1,050	1,038	213,600
July 02, 2026	1,021	1,036	1,036	1,038	1,020	208,600
July 01, 2026	1,020	1,014	1,014	1,020	1,009	183,200
June 30, 2026	1,025	1,020	1,020	1,025	1,017	220,400
June 29, 2026	1,019	1,025	1,025	1,025	1,010	316,100
June 26, 2026	994	1,002	1,002	1,004	991	249,900
June 25, 2026	985	990	990	995	983	229,000
June 24, 2026	992	982	982	995	978	190,200
June 23, 2026	988	987	987	992	980	186,300
June 22, 2026	988	986	986	996	980	178,600
June 19, 2026	986	986	986	991	975	238,100
June 18, 2026	979	984	984	986	973	216,300
June 17, 2026	979	978	978	987	974	148,600
June 16, 2026	993	971	971	993	970	282,600
June 15, 2026	998	992	992	1,003	990	165,600
June 12, 2026	987	987	987	991	983	197,800
June 11, 2026	998	990	990	1,002	987	195,400
June 10, 2026	982	996	996	997	978	222,300
June 09, 2026	993	978	978	998	977	222,500
June 08, 2026	980	982	982	991	974	242,300
June 05, 2026	973	987	987	994	972	241,900
June 04, 2026	964	966	966	972	961	281,800
June 03, 2026	975	976	976	977	962	243,600
June 02, 2026	970	975	975	978	957	344,800
June 01, 2026	1,002	976	976	1,002	976	305,900
May 29, 2026	995	1,002	1,002	1,011	992	215,800
May 28, 2026	980	991	991	998	977	348,900
May 27, 2026	983	977	977	985	967	449,700