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

976.00

+1(+0.10%)

Updated at June 03 03:30PM

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 ¥4,390.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,806.61, while ¥1000 invested 1 year ago would be worth ¥908.65. This corresponds to total returns of 339.07%, 180.66%, -9.13%, respectively, with annualized returns of 15.94%, 22.91%, -9.13%.

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
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
April 13, 2026	1,098	1,101	1,101	1,107	1,095	111,300
April 10, 2026	1,110	1,102	1,102	1,116	1,095	269,700
April 09, 2026	1,121	1,113	1,113	1,125	1,111	208,300
April 08, 2026	1,110	1,123	1,123	1,123	1,110	261,800
April 07, 2026	1,090	1,100	1,100	1,102	1,088	171,200
April 06, 2026	1,075	1,087	1,087	1,088	1,072	152,300
April 03, 2026	1,070	1,068	1,068	1,075	1,063	122,800
April 02, 2026	1,061	1,063	1,063	1,077	1,056	188,800
April 01, 2026	1,050	1,057	1,057	1,058	1,045	181,700
March 31, 2026	1,040	1,037	1,037	1,050	1,032	171,400
March 30, 2026	1,034	1,039	1,039	1,044	1,026	308,700
March 27, 2026	1,052	1,059	1,059	1,064	1,052	257,600
March 26, 2026	1,060	1,054	1,054	1,062	1,044	228,300
March 25, 2026	1,063	1,063	1,063	1,066	1,058	206,100
March 24, 2026	1,049	1,051	1,051	1,056	1,045	202,300
March 23, 2026	1,053	1,033	1,033	1,053	1,030	534,100
March 19, 2026	1,078	1,066	1,066	1,078	1,060	314,100
March 18, 2026	1,077	1,081	1,081	1,084	1,072	109,400
March 17, 2026	1,071	1,066	1,066	1,077	1,064	122,200
March 16, 2026	1,062	1,066	1,066	1,070	1,057	198,700
March 13, 2026	1,065	1,062	1,062	1,070	1,055	447,900
March 12, 2026	1,090	1,072	1,072	1,090	1,072	240,400
March 11, 2026	1,097	1,091	1,091	1,103	1,091	161,200
March 10, 2026	1,099	1,101	1,096	1,104	1,090	82,300
March 09, 2026	1,070	1,085	1,085	1,087	1,059	413,400
March 06, 2026	1,092	1,099	1,099	1,102	1,086	189,700
March 05, 2026	1,094	1,092	1,092	1,109	1,092	261,300
March 04, 2026	1,071	1,075	1,071	1,078	1,050	727,100