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 ¥4,494.91 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,182.4, while ¥1000 invested 1 year ago would be worth ¥822.51. This corresponds to total returns of 349.49%, 118.24%, -17.75%, respectively, with annualized returns of 16.21%, 16.9%, -17.75%.

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 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
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