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 ¥4,603.45 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,782.7, while ¥1000 invested 1 year ago would be worth ¥853.66. This corresponds to total returns of 360.34%, 178.27%, -14.63%, respectively, with annualized returns of 16.49%, 22.71%, -14.63%.

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
September 11, 2026	1,067	1,068	1,068	1,073	1,063	294,000
September 10, 2026	1,078	1,075	1,075	1,079	1,068	201,000
September 09, 2026	1,084	1,079	1,079	1,084	1,075	395,600
September 08, 2026	1,102	1,089	1,089	1,102	1,089	368,700
September 07, 2026	1,125	1,105	1,105	1,127	1,105	398,900
September 04, 2026	1,117	1,125	1,125	1,130	1,112	284,400
September 03, 2026	1,122	1,118	1,118	1,124	1,113	268,800
September 02, 2026	1,140	1,122	1,122	1,143	1,122	534,500
September 01, 2026	1,155	1,147	1,147	1,159	1,140	476,100
August 31, 2026	1,167	1,160	1,160	1,167	1,156	281,900
August 28, 2026	1,161	1,167	1,167	1,170	1,157	274,800
August 27, 2026	1,155	1,161	1,161	1,164	1,149	284,700
August 26, 2026	1,153	1,160	1,160	1,166	1,153	304,000
August 25, 2026	1,161	1,155	1,155	1,167	1,155	201,400
August 24, 2026	1,171	1,157	1,157	1,173	1,156	256,800
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