Life Foods Co., Ltd. 3065
TSE · Japan · Consumer Services
¥1,587.00-2.00 (-0.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,587.00 | -0.13% | ¥1,589.00 | ¥1,589.00 | ¥1,587.00 | 300 |
| 2026-10-01 | ¥1,589.00 | 0.00% | ¥1,590.00 | ¥1,590.00 | ¥1,589.00 | 500 |
| 2026-09-30 | ¥1,589.00 | +0.19% | ¥1,586.00 | ¥1,590.00 | ¥1,586.00 | 1.50K |
| 2026-09-29 | ¥1,586.00 | 0.00% | ¥1,586.00 | ¥1,600.00 | ¥1,586.00 | 4.40K |
| 2026-09-28 | ¥1,586.00 | -0.13% | ¥1,588.00 | ¥1,589.00 | ¥1,586.00 | 1.40K |
| 2026-09-25 | ¥1,588.00 | 0.00% | ¥1,586.00 | ¥1,588.00 | ¥1,586.00 | 1.20K |
| 2026-09-24 | ¥1,588.00 | +0.13% | ¥1,589.00 | ¥1,589.00 | ¥1,586.00 | 900 |
| 2026-09-18 | ¥1,586.00 | -0.19% | ¥1,586.00 | ¥1,589.00 | ¥1,585.00 | 2.60K |
| 2026-09-17 | ¥1,589.00 | +0.19% | ¥1,586.00 | ¥1,589.00 | ¥1,586.00 | 1.60K |
| 2026-09-16 | ¥1,586.00 | -0.13% | ¥1,589.00 | ¥1,589.00 | ¥1,586.00 | 300 |
| 2026-09-15 | ¥1,588.00 | -0.13% | ¥1,590.00 | ¥1,590.00 | ¥1,586.00 | 1.20K |
| 2026-09-14 | ¥1,590.00 | +0.25% | ¥1,587.00 | ¥1,590.00 | ¥1,586.00 | 1.90K |
| 2026-09-11 | ¥1,586.00 | -0.06% | ¥1,586.00 | ¥1,587.00 | ¥1,586.00 | 700 |
| 2026-09-10 | ¥1,587.00 | -0.19% | ¥1,588.00 | ¥1,588.00 | ¥1,587.00 | 400 |
| 2026-09-09 | ¥1,590.00 | +0.19% | ¥1,587.00 | ¥1,590.00 | ¥1,587.00 | 1.10K |
| 2026-09-08 | ¥1,587.00 | -0.06% | ¥1,588.00 | ¥1,588.00 | ¥1,587.00 | 1.10K |
| 2026-09-07 | ¥1,588.00 | 0.00% | ¥1,589.00 | ¥1,589.00 | ¥1,587.00 | 2.50K |
| 2026-09-04 | ¥1,588.00 | 0.00% | ¥1,588.00 | ¥1,590.00 | ¥1,588.00 | 800 |
| 2026-09-03 | ¥1,588.00 | -0.38% | ¥1,594.00 | ¥1,594.00 | ¥1,588.00 | 1.30K |
| 2026-09-02 | ¥1,594.00 | +0.25% | ¥1,588.00 | ¥1,594.00 | ¥1,588.00 | 1.40K |
| 2026-09-01 | ¥1,590.00 | -0.06% | ¥1,590.00 | ¥1,595.00 | ¥1,588.00 | 4.90K |
| 2026-08-31 | ¥1,591.00 | -0.25% | ¥1,592.00 | ¥1,597.00 | ¥1,590.00 | 3.30K |
| 2026-08-28 | ¥1,595.00 | -1.12% | ¥1,581.00 | ¥1,597.00 | ¥1,581.00 | 12.50K |
| 2026-08-27 | ¥1,613.00 | -0.49% | ¥1,622.00 | ¥1,627.00 | ¥1,613.00 | 8.20K |
| 2026-08-26 | ¥1,621.00 | -0.12% | ¥1,621.00 | ¥1,628.00 | ¥1,620.00 | 4.10K |
| 2026-08-25 | ¥1,623.00 | +0.25% | ¥1,619.00 | ¥1,623.00 | ¥1,618.00 | 4.40K |
| 2026-08-24 | ¥1,619.00 | +0.06% | ¥1,618.00 | ¥1,619.00 | ¥1,617.00 | 1.80K |
| 2026-08-21 | ¥1,618.00 | 0.00% | ¥1,619.00 | ¥1,619.00 | ¥1,617.00 | 2.50K |
| 2026-08-20 | ¥1,618.00 | -0.06% | ¥1,619.00 | ¥1,620.00 | ¥1,618.00 | 800 |
| 2026-08-19 | ¥1,619.00 | +0.06% | ¥1,617.00 | ¥1,619.00 | ¥1,617.00 | 1.60K |
| 2026-08-18 | ¥1,618.00 | -0.12% | ¥1,620.00 | ¥1,620.00 | ¥1,618.00 | 1.50K |
| 2026-08-17 | ¥1,620.00 | 0.00% | ¥1,619.00 | ¥1,620.00 | ¥1,617.00 | 1.70K |
| 2026-08-14 | ¥1,620.00 | +0.12% | ¥1,618.00 | ¥1,620.00 | ¥1,616.00 | 3.00K |
| 2026-08-13 | ¥1,618.00 | -0.06% | ¥1,618.00 | ¥1,619.00 | ¥1,617.00 | 1.50K |
| 2026-08-12 | ¥1,619.00 | +0.06% | ¥1,618.00 | ¥1,619.00 | ¥1,618.00 | 700 |
| 2026-08-10 | ¥1,618.00 | +0.12% | ¥1,615.00 | ¥1,618.00 | ¥1,615.00 | 2.50K |
| 2026-08-07 | ¥1,616.00 | 0.00% | ¥1,615.00 | ¥1,616.00 | ¥1,615.00 | 1.70K |
| 2026-08-06 | ¥1,616.00 | 0.00% | ¥1,618.00 | ¥1,618.00 | ¥1,616.00 | 500 |
| 2026-08-05 | ¥1,616.00 | 0.00% | ¥1,618.00 | ¥1,618.00 | ¥1,616.00 | 1.30K |
| 2026-08-04 | ¥1,616.00 | -0.19% | ¥1,618.00 | ¥1,618.00 | ¥1,616.00 | 1.90K |
| 2026-08-03 | ¥1,619.00 | +0.12% | ¥1,619.00 | ¥1,619.00 | ¥1,619.00 | 500 |
| 2026-07-31 | ¥1,617.00 | -0.12% | ¥1,620.00 | ¥1,620.00 | ¥1,617.00 | 1.70K |
| 2026-07-30 | ¥1,619.00 | +0.12% | ¥1,619.00 | ¥1,619.00 | ¥1,617.00 | 1.00K |
| 2026-07-29 | ¥1,617.00 | 0.00% | ¥1,616.00 | ¥1,618.00 | ¥1,616.00 | 1.00K |
| 2026-07-28 | ¥1,617.00 | +0.06% | ¥1,617.00 | ¥1,617.00 | ¥1,617.00 | 300 |
| 2026-07-27 | ¥1,616.00 | -0.25% | ¥1,618.00 | ¥1,620.00 | ¥1,616.00 | 1.60K |
| 2026-07-24 | ¥1,620.00 | +0.19% | ¥1,617.00 | ¥1,620.00 | ¥1,617.00 | 400 |
| 2026-07-23 | ¥1,617.00 | +0.06% | ¥1,616.00 | ¥1,617.00 | ¥1,616.00 | 200 |
| 2026-07-22 | ¥1,616.00 | -0.43% | ¥1,614.00 | ¥1,619.00 | ¥1,614.00 | 800 |
| 2026-07-21 | ¥1,623.00 | +0.50% | ¥1,623.00 | ¥1,623.00 | ¥1,623.00 | 500 |
| 2026-07-17 | ¥1,615.00 | -0.25% | ¥1,617.00 | ¥1,622.00 | ¥1,615.00 | 2.30K |
| 2026-07-16 | ¥1,619.00 | +0.06% | ¥1,618.00 | ¥1,622.00 | ¥1,616.00 | 2.50K |
| 2026-07-15 | ¥1,618.00 | -0.31% | ¥1,623.00 | ¥1,623.00 | ¥1,617.00 | 1.00K |
| 2026-07-14 | ¥1,623.00 | -0.12% | ¥1,613.00 | ¥1,623.00 | ¥1,613.00 | 3.90K |
| 2026-07-13 | ¥1,625.00 | +0.56% | ¥1,620.00 | ¥1,625.00 | ¥1,614.00 | 1.60K |
| 2026-07-10 | ¥1,616.00 | -0.31% | ¥1,621.00 | ¥1,621.00 | ¥1,616.00 | 900 |
| 2026-07-09 | ¥1,621.00 | -0.06% | ¥1,622.00 | ¥1,623.00 | ¥1,621.00 | 900 |
| 2026-07-08 | ¥1,622.00 | +0.19% | ¥1,623.00 | ¥1,623.00 | ¥1,615.00 | 1.30K |
| 2026-07-07 | ¥1,619.00 | -0.12% | ¥1,621.00 | ¥1,623.00 | ¥1,619.00 | 2.20K |
| 2026-07-06 | ¥1,621.00 | +0.12% | ¥1,621.00 | ¥1,621.00 | ¥1,621.00 | 800 |
| 2026-07-03 | ¥1,619.00 | +0.12% | ¥1,620.00 | ¥1,620.00 | ¥1,615.00 | 1.90K |
| 2026-07-02 | ¥1,617.00 | +0.12% | ¥1,615.00 | ¥1,617.00 | ¥1,613.00 | 2.00K |
| 2026-07-01 | ¥1,615.00 | +0.37% | ¥1,614.00 | ¥1,615.00 | ¥1,610.00 | 2.60K |
| 2026-06-30 | ¥1,609.00 | -0.19% | ¥1,608.00 | ¥1,611.00 | ¥1,608.00 | 600 |
| 2026-06-29 | ¥1,612.00 | 0.00% | ¥1,611.00 | ¥1,614.00 | ¥1,611.00 | 1.80K |
| 2026-06-26 | ¥1,612.00 | +0.12% | ¥1,610.00 | ¥1,612.00 | ¥1,610.00 | 500 |
| 2026-06-25 | ¥1,610.00 | -0.06% | ¥1,611.00 | ¥1,611.00 | ¥1,610.00 | 300 |
| 2026-06-24 | ¥1,611.00 | +0.19% | ¥1,608.00 | ¥1,611.00 | ¥1,608.00 | 500 |
| 2026-06-23 | ¥1,608.00 | -0.25% | ¥1,614.00 | ¥1,614.00 | ¥1,608.00 | 1.10K |
| 2026-06-22 | ¥1,612.00 | -0.12% | ¥1,615.00 | ¥1,615.00 | ¥1,612.00 | 900 |
| 2026-06-19 | ¥1,614.00 | +0.37% | ¥1,607.00 | ¥1,614.00 | ¥1,606.00 | 600 |
| 2026-06-18 | ¥1,608.00 | -0.50% | ¥1,616.00 | ¥1,616.00 | ¥1,605.00 | 2.50K |
| 2026-06-17 | ¥1,616.00 | +0.31% | ¥1,616.00 | ¥1,616.00 | ¥1,616.00 | 700 |
| 2026-06-16 | ¥1,611.00 | -0.25% | ¥1,613.00 | ¥1,613.00 | ¥1,611.00 | 900 |
| 2026-06-15 | ¥1,615.00 | 0.00% | ¥1,616.00 | ¥1,616.00 | ¥1,615.00 | 1.30K |
| 2026-06-12 | ¥1,615.00 | +0.06% | ¥1,614.00 | ¥1,615.00 | ¥1,613.00 | 700 |
| 2026-06-11 | ¥1,614.00 | +0.06% | ¥1,615.00 | ¥1,615.00 | ¥1,614.00 | 700 |
| 2026-06-10 | ¥1,613.00 | -0.12% | ¥1,614.00 | ¥1,614.00 | ¥1,613.00 | 300 |
| 2026-06-09 | ¥1,615.00 | 0.00% | ¥1,615.00 | ¥1,615.00 | ¥1,615.00 | 100 |
| 2026-06-08 | ¥1,615.00 | +0.06% | ¥1,612.00 | ¥1,615.00 | ¥1,610.00 | 800 |
| 2026-06-05 | ¥1,614.00 | 0.00% | ¥1,614.00 | ¥1,614.00 | ¥1,614.00 | 200 |
| 2026-06-04 | ¥1,614.00 | +0.06% | ¥1,614.00 | ¥1,614.00 | ¥1,614.00 | 100 |
| 2026-06-03 | ¥1,613.00 | +0.06% | ¥1,612.00 | ¥1,616.00 | ¥1,612.00 | 1.60K |
| 2026-06-02 | ¥1,612.00 | -0.25% | ¥1,612.00 | ¥1,612.00 | ¥1,612.00 | 500 |
| 2026-06-01 | ¥1,616.00 | 0.00% | ¥1,616.00 | ¥1,616.00 | ¥1,616.00 | 1.00K |
| 2026-05-29 | ¥1,616.00 | +0.25% | ¥1,612.00 | ¥1,616.00 | ¥1,612.00 | 700 |
| 2026-05-28 | ¥1,612.00 | -0.25% | ¥1,612.00 | ¥1,612.00 | ¥1,612.00 | 500 |
| 2026-05-27 | ¥1,616.00 | +0.19% | ¥1,613.00 | ¥1,616.00 | ¥1,613.00 | 1.50K |
| 2026-05-26 | ¥1,613.00 | +0.06% | ¥1,613.00 | ¥1,613.00 | ¥1,613.00 | 100 |
| 2026-05-25 | ¥1,612.00 | -0.06% | ¥1,611.00 | ¥1,616.00 | ¥1,610.00 | 3.40K |