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 ¥4,417.76 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,072.74, while ¥1000 invested 1 year ago would be worth ¥813.47. This corresponds to total returns of 341.78%, 107.27%, -18.65%, respectively, with annualized returns of 16.02%, 15.68%, -18.65%.

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
October 21, 2026	946	940	940	946	937	214,500
October 20, 2026	941	936	936	946	933	253,800
October 19, 2026	943	941	941	949	938	240,300
October 16, 2026	945	943	943	949	942	232,800
October 15, 2026	940	939	939	944	931	529,700
October 14, 2026	944	942	942	947	934	242,700
October 13, 2026	933	944	944	947	933	242,800
October 09, 2026	933	933	933	943	933	294,600
October 08, 2026	938	936	936	938	923	470,900
October 07, 2026	937	940	940	945	934	334,600
October 06, 2026	940	939	939	947	937	315,500
October 05, 2026	944	936	936	949	929	652,400
October 02, 2026	966	950	950	967	950	438,000
October 01, 2026	961	969	969	978	954	518,800
September 30, 2026	959	963	963	968	953	740,700
September 29, 2026	966	959	959	968	941	1.26M
September 28, 2026	1,028	1,030	1,030	1,040	1,025	974,000
September 25, 2026	1,065	1,021	1,021	1,068	1,016	2.01M
September 24, 2026	1,087	1,083	1,083	1,090	1,078	837,000
September 18, 2026	1,102	1,090	1,090	1,102	1,090	489,600
September 17, 2026	1,081	1,101	1,101	1,101	1,080	386,800
September 16, 2026	1,083	1,082	1,082	1,092	1,078	284,900
September 15, 2026	1,090	1,083	1,083	1,095	1,080	268,100
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