FOOD & LIFE COMPANIES LTD. 3563
TSE · Japan · Consumer Services
¥5,073.00-15.00 (-0.29%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |