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 ¥5,456.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,984.53, while ¥1000 invested 1 year ago would be worth ¥885.18. This corresponds to total returns of 445.61%, 198.45%, -11.48%, respectively, with annualized returns of 18.48%, 24.43%, -11.48%.

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
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
May 26, 2026	985	984	984	994	979	363,000
May 25, 2026	1,008	986	986	1,009	972	637,400
May 22, 2026	1,018	1,008	1,008	1,018	1,000	391,300
May 21, 2026	1,018	1,018	1,018	1,026	1,013	303,300
May 20, 2026	1,026	1,013	1,013	1,026	1,004	217,500
May 19, 2026	1,014	1,031	1,031	1,032	1,014	209,300
May 18, 2026	1,020	1,013	1,013	1,025	1,009	237,000
May 15, 2026	1,019	1,016	1,016	1,030	1,015	173,800
May 14, 2026	1,016	1,017	1,017	1,019	1,004	237,800
May 13, 2026	1,030	1,017	1,017	1,030	1,012	354,100
May 12, 2026	1,047	1,017	1,017	1,050	1,009	476,700
May 11, 2026	1,037	1,043	1,043	1,050	1,036	215,200
May 08, 2026	1,035	1,040	1,040	1,043	1,028	266,600
May 07, 2026	1,040	1,036	1,036	1,045	1,031	278,800
May 01, 2026	1,043	1,033	1,033	1,044	1,029	343,700
April 30, 2026	1,045	1,049	1,049	1,049	1,038	215,300
April 28, 2026	1,042	1,047	1,047	1,048	1,037	443,400
April 27, 2026	1,042	1,045	1,045	1,050	1,038	187,400
April 24, 2026	1,061	1,043	1,043	1,067	1,040	328,300
April 23, 2026	1,063	1,063	1,063	1,071	1,058	200,500
April 22, 2026	1,089	1,069	1,069	1,089	1,065	236,500
April 21, 2026	1,100	1,089	1,089	1,103	1,088	127,600
April 20, 2026	1,104	1,099	1,099	1,107	1,096	112,000
April 17, 2026	1,100	1,097	1,097	1,104	1,096	114,900
April 16, 2026	1,109	1,096	1,096	1,111	1,096	132,100
April 15, 2026	1,104	1,102	1,102	1,114	1,097	146,900
April 14, 2026	1,100	1,096	1,096	1,107	1,093	139,700