FOOD & LIFE COMPANIES LTD. 3563
TSE · Japan · Verbraucherdienstleistungen
¥5.088,00-45,00 (-0,88 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.088,00 | -0,88 % | ¥5.100,00 | ¥5.125,00 | ¥4.998,00 | 2,47M |
| 2026-09-30 | ¥5.133,00 | +1,62 % | ¥5.075,00 | ¥5.142,00 | ¥4.999,00 | 2,05M |
| 2026-09-29 | ¥5.051,00 | -0,26 % | ¥4.974,00 | ¥5.062,00 | ¥4.929,00 | 2,10M |
| 2026-09-28 | ¥5.064,00 | +2,93 % | ¥4.990,00 | ¥5.129,00 | ¥4.936,00 |
| 3,86M |
| 2026-09-25 | ¥4.920,00 | +0,53 % | ¥4.958,00 | ¥5.010,00 | ¥4.911,00 | 2,19M |
| 2026-09-24 | ¥4.894,00 | -0,89 % | ¥5.050,00 | ¥5.075,00 | ¥4.860,00 | 4,37M |
| 2026-09-18 | ¥4.938,00 | +3,61 % | ¥4.810,00 | ¥4.950,00 | ¥4.794,00 | 4,63M |
| 2026-09-17 | ¥4.766,00 | -1,65 % | ¥4.844,00 | ¥4.875,00 | ¥4.691,00 | 4,64M |
| 2026-09-16 | ¥4.846,00 | -2,02 % | ¥4.925,00 | ¥4.934,00 | ¥4.759,00 | 3,72M |
| 2026-09-15 | ¥4.946,00 | -3,70 % | ¥5.229,00 | ¥5.262,00 | ¥4.921,00 | 2,61M |
| 2026-09-14 | ¥5.136,00 | -0,68 % | ¥5.000,00 | ¥5.136,00 | ¥4.977,00 | 3,35M |
| 2026-09-11 | ¥5.171,00 | -2,98 % | ¥5.238,00 | ¥5.332,00 | ¥5.127,00 | 2,19M |
| 2026-09-10 | ¥5.330,00 | -3,39 % | ¥5.437,00 | ¥5.444,00 | ¥5.219,00 | 3,09M |
| 2026-09-09 | ¥5.517,00 | -2,47 % | ¥5.692,00 | ¥5.707,00 | ¥5.510,00 | 2,05M |
| 2026-09-08 | ¥5.657,00 | -1,07 % | ¥5.699,00 | ¥5.838,00 | ¥5.657,00 | 1,86M |
| 2026-09-07 | ¥5.718,00 | -5,05 % | ¥5.728,00 | ¥5.916,00 | ¥5.701,00 | 4,67M |
| 2026-09-04 | ¥6.022,00 | +1,84 % | ¥5.875,00 | ¥6.063,00 | ¥5.791,00 | 2,07M |
| 2026-09-03 | ¥5.913,00 | -1,45 % | ¥6.008,00 | ¥6.016,00 | ¥5.798,00 | 2,86M |
| 2026-09-02 | ¥6.000,00 | -0,66 % | ¥6.090,00 | ¥6.090,00 | ¥5.898,00 | 2,28M |
| 2026-09-01 | ¥6.040,00 | +2,63 % | ¥5.837,00 | ¥6.047,00 | ¥5.801,00 | 1,81M |
| 2026-08-31 | ¥5.885,00 | -1,75 % | ¥5.942,00 | ¥5.952,00 | ¥5.765,00 | 1,81M |
| 2026-08-28 | ¥5.990,00 | +3,24 % | ¥5.776,00 | ¥6.135,00 | ¥5.746,00 | 2,58M |
| 2026-08-27 | ¥5.802,00 | +1,50 % | ¥5.665,00 | ¥5.825,00 | ¥5.603,00 | 1,57M |
| 2026-08-26 | ¥5.716,00 | +0,37 % | ¥5.640,00 | ¥5.758,00 | ¥5.556,00 | 1,56M |
| 2026-08-25 | ¥5.695,00 | +2,13 % | ¥5.635,00 | ¥5.770,00 | ¥5.621,00 | 1,66M |
| 2026-08-24 | ¥5.576,00 | +0,49 % | ¥5.549,00 | ¥5.619,00 | ¥5.522,00 | 1,21M |
| 2026-08-21 | ¥5.549,00 | -0,77 % | ¥5.560,00 | ¥5.636,00 | ¥5.502,00 | 1,79M |
| 2026-08-20 | ¥5.592,00 | -1,20 % | ¥5.674,00 | ¥5.713,00 | ¥5.458,00 | 3,63M |
| 2026-08-19 | ¥5.660,00 | -2,51 % | ¥5.860,00 | ¥5.886,00 | ¥5.613,00 | 1,40M |
| 2026-08-18 | ¥5.806,00 | -0,58 % | ¥5.801,00 | ¥5.828,00 | ¥5.665,00 | 2,28M |
| 2026-08-17 | ¥5.840,00 | -0,36 % | ¥5.938,00 | ¥5.964,00 | ¥5.808,00 | 1,05M |
| 2026-08-14 | ¥5.861,00 | +1,24 % | ¥5.731,00 | ¥5.937,00 | ¥5.707,00 | 1,99M |
| 2026-08-13 | ¥5.789,00 | +0,33 % | ¥5.791,00 | ¥5.871,00 | ¥5.693,00 | 2,02M |
| 2026-08-12 | ¥5.770,00 | -2,67 % | ¥5.930,00 | ¥6.029,00 | ¥5.702,00 | 2,46M |
| 2026-08-10 | ¥5.928,00 | +4,51 % | ¥5.772,00 | ¥5.942,00 | ¥5.577,00 | 3,33M |
| 2026-08-07 | ¥5.672,00 | -2,54 % | ¥5.972,00 | ¥6.039,00 | ¥5.478,00 | 6,51M |
| 2026-08-06 | ¥5.820,00 | -1,37 % | ¥6.001,00 | ¥6.062,00 | ¥5.786,00 | 2,42M |
| 2026-08-05 | ¥5.901,00 | +4,93 % | ¥5.724,00 | ¥5.923,00 | ¥5.633,00 | 2,17M |
| 2026-08-04 | ¥5.624,00 | +1,98 % | ¥5.513,00 | ¥5.670,00 | ¥5.423,00 | 1,85M |
| 2026-08-03 | ¥5.515,00 | -0,79 % | ¥5.530,00 | ¥5.615,00 | ¥5.430,00 | 1,24M |
| 2026-07-31 | ¥5.559,00 | -3,10 % | ¥5.575,00 | ¥5.702,00 | ¥5.511,00 | 2,36M |
| 2026-07-30 | ¥5.737,00 | -1,86 % | ¥5.850,00 | ¥5.880,00 | ¥5.692,00 | 2,21M |
| 2026-07-29 | ¥5.846,00 | +1,92 % | ¥5.698,00 | ¥5.893,00 | ¥5.596,00 | 2,78M |
| 2026-07-28 | ¥5.736,00 | +1,40 % | ¥5.700,00 | ¥5.757,00 | ¥5.616,00 | 1,84M |
| 2026-07-27 | ¥5.657,00 | +4,22 % | ¥5.493,00 | ¥5.661,00 | ¥5.434,00 | 1,67M |
| 2026-07-24 | ¥5.428,00 | -0,09 % | ¥5.433,00 | ¥5.500,00 | ¥5.344,00 | 1,23M |
| 2026-07-23 | ¥5.433,00 | +1,97 % | ¥5.361,00 | ¥5.505,00 | ¥5.281,00 | 2,13M |
| 2026-07-22 | ¥5.328,00 | -0,32 % | ¥5.399,00 | ¥5.465,00 | ¥5.306,00 | 1,95M |
| 2026-07-21 | ¥5.345,00 | -1,18 % | ¥5.450,00 | ¥5.450,00 | ¥5.298,00 | 1,62M |
| 2026-07-17 | ¥5.409,00 | -0,26 % | ¥5.362,00 | ¥5.578,00 | ¥5.345,00 | 2,09M |
| 2026-07-16 | ¥5.423,00 | +4,19 % | ¥5.250,00 | ¥5.459,00 | ¥5.250,00 | 1,82M |
| 2026-07-15 | ¥5.205,00 | -0,86 % | ¥5.260,00 | ¥5.327,00 | ¥5.128,00 | 1,97M |
| 2026-07-14 | ¥5.250,00 | +3,39 % | ¥5.082,00 | ¥5.302,00 | ¥5.003,00 | 2,52M |
| 2026-07-13 | ¥5.078,00 | +5,66 % | ¥4.876,00 | ¥5.122,00 | ¥4.864,00 | 2,61M |
| 2026-07-10 | ¥4.806,00 | -0,91 % | ¥4.830,00 | ¥4.905,00 | ¥4.736,00 | 1,41M |
| 2026-07-09 | ¥4.850,00 | -1,64 % | ¥4.845,00 | ¥4.869,00 | ¥4.777,00 | 1,81M |
| 2026-07-08 | ¥4.931,00 | +3,18 % | ¥4.950,00 | ¥4.986,00 | ¥4.797,00 | 3,34M |
| 2026-07-07 | ¥4.779,00 | +3,53 % | ¥4.555,00 | ¥4.853,00 | ¥4.515,00 | 2,60M |
| 2026-07-06 | ¥4.616,00 | -0,58 % | ¥4.654,00 | ¥4.694,00 | ¥4.561,00 | 1,78M |
| 2026-07-03 | ¥4.643,00 | -1,80 % | ¥4.653,00 | ¥4.842,00 | ¥4.630,00 | 2,50M |
| 2026-07-02 | ¥4.728,00 | -1,05 % | ¥4.918,00 | ¥4.928,00 | ¥4.707,00 | 2,25M |
| 2026-07-01 | ¥4.778,00 | -2,13 % | ¥4.858,00 | ¥4.858,00 | ¥4.675,00 | 2,42M |
| 2026-06-30 | ¥4.882,00 | -3,42 % | ¥5.055,00 | ¥5.091,00 | ¥4.833,00 | 2,39M |
| 2026-06-29 | ¥5.055,00 | +1,41 % | ¥4.998,00 | ¥5.157,00 | ¥4.950,00 | 1,85M |
| 2026-06-26 | ¥4.984,50 | +0,87 % | ¥5.000,00 | ¥5.035,00 | ¥4.953,50 | 2,79M |
| 2026-06-25 | ¥4.941,50 | +4,63 % | ¥4.750,00 | ¥4.956,50 | ¥4.617,50 | 3,50M |
| 2026-06-24 | ¥4.723,00 | +0,02 % | ¥4.750,00 | ¥4.884,50 | ¥4.702,00 | 2,93M |
| 2026-06-23 | ¥4.722,00 | +1,23 % | ¥4.627,00 | ¥4.805,50 | ¥4.576,50 | 3,86M |
| 2026-06-22 | ¥4.664,50 | +0,85 % | ¥4.624,00 | ¥4.735,50 | ¥4.591,50 | 2,43M |
| 2026-06-19 | ¥4.625,00 | -1,45 % | ¥4.825,00 | ¥4.833,00 | ¥4.596,50 | 2,81M |
| 2026-06-18 | ¥4.693,00 | -3,20 % | ¥4.773,00 | ¥4.839,50 | ¥4.651,00 | 4,10M |
| 2026-06-17 | ¥4.848,00 | -4,47 % | ¥5.150,00 | ¥5.262,50 | ¥4.812,50 | 3,30M |
| 2026-06-16 | ¥5.075,00 | +1,00 % | ¥5.085,00 | ¥5.085,00 | ¥4.894,50 | 2,09M |
| 2026-06-15 | ¥5.025,00 | +0,63 % | ¥5.022,50 | ¥5.087,50 | ¥4.958,50 | 1,64M |
| 2026-06-12 | ¥4.993,50 | +2,11 % | ¥4.934,50 | ¥5.015,00 | ¥4.834,50 | 1,69M |
| 2026-06-11 | ¥4.890,50 | -0,83 % | ¥4.975,00 | ¥5.022,50 | ¥4.888,00 | 1,86M |
| 2026-06-10 | ¥4.931,50 | +3,03 % | ¥4.804,50 | ¥4.987,50 | ¥4.792,50 | 1,54M |
| 2026-06-09 | ¥4.786,50 | -1,66 % | ¥4.887,50 | ¥4.900,00 | ¥4.755,50 | 1,55M |
| 2026-06-08 | ¥4.867,50 | -1,54 % | ¥4.880,50 | ¥4.963,50 | ¥4.849,50 | 1,56M |
| 2026-06-05 | ¥4.943,50 | +0,47 % | ¥4.845,50 | ¥5.037,50 | ¥4.830,00 | 2,24M |
| 2026-06-04 | ¥4.920,50 | -5,78 % | ¥5.120,00 | ¥5.135,00 | ¥4.814,50 | 4,74M |
| 2026-06-03 | ¥5.222,50 | -0,29 % | ¥5.250,00 | ¥5.360,00 | ¥5.135,00 | 1,30M |
| 2026-06-02 | ¥5.237,50 | -1,13 % | ¥5.175,00 | ¥5.257,50 | ¥5.140,00 | 1,32M |
| 2026-06-01 | ¥5.297,50 | -2,57 % | ¥5.392,50 | ¥5.397,50 | ¥5.247,50 | 1,38M |
| 2026-05-29 | ¥5.437,50 | +4,67 % | ¥5.212,50 | ¥5.467,50 | ¥5.180,00 | 1,87M |
| 2026-05-28 | ¥5.195,00 | +3,02 % | ¥5.080,00 | ¥5.240,00 | ¥5.055,00 | 1,50M |
| 2026-05-27 | ¥5.042,50 | -1,42 % | ¥5.092,50 | ¥5.132,50 | ¥4.955,00 | 1,78M |
| 2026-05-26 | ¥5.115,00 | +0,34 % | ¥5.125,00 | ¥5.285,00 | ¥5.047,50 | 2,40M |
| 2026-05-25 | ¥5.097,50 | -5,82 % | ¥5.450,00 | ¥5.450,00 | ¥5.057,50 | 3,07M |
| 2026-05-22 | ¥5.412,50 | +2,12 % | ¥5.282,50 | ¥5.460,00 | ¥5.272,50 | 1,38M |