Life Foods Co., Ltd. (TYO:3065)
Japan · Delayed Price · Currency is JPY 1,617.00
+1.00 (0.06%)
May 8, 2026, 3:22 PM JST
Life Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.06% | 400 |
| May 7, 2026 | 1,617.00 | 1,617.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.06% | 2,700 |
| May 1, 2026 | 1,615.00 | 1,617.00 | 1,614.00 | 1,617.00 | 1,617.00 | 0.25% | 3,200 |
| Apr 30, 2026 | 1,613.00 | 1,614.00 | 1,613.00 | 1,613.00 | 1,613.00 | - | 800 |
| Apr 28, 2026 | 1,615.00 | 1,615.00 | 1,611.00 | 1,613.00 | 1,613.00 | -0.12% | 2,800 |
| Apr 27, 2026 | 1,615.00 | 1,616.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 800 |
| Apr 24, 2026 | 1,614.00 | 1,618.00 | 1,614.00 | 1,615.00 | 1,615.00 | -0.12% | 2,500 |
| Apr 23, 2026 | 1,613.00 | 1,617.00 | 1,613.00 | 1,617.00 | 1,617.00 | -0.06% | 1,400 |
| Apr 22, 2026 | 1,618.00 | 1,619.00 | 1,618.00 | 1,618.00 | 1,618.00 | - | 700 |
| Apr 21, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | - | 600 |
| Apr 20, 2026 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 1,618.00 | 0.12% | 1,200 |
| Apr 17, 2026 | 1,618.00 | 1,618.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.06% | 1,000 |
| Apr 16, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | - | 400 |
| Apr 15, 2026 | 1,613.00 | 1,617.00 | 1,613.00 | 1,617.00 | 1,617.00 | -0.06% | 900 |
| Apr 14, 2026 | 1,619.00 | 1,619.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.06% | 900 |
| Apr 13, 2026 | 1,618.00 | 1,619.00 | 1,608.00 | 1,619.00 | 1,619.00 | 0.19% | 2,500 |
| Apr 9, 2026 | 1,610.00 | 1,616.00 | 1,608.00 | 1,616.00 | 1,616.00 | 0.12% | 1,700 |
| Apr 8, 2026 | 1,619.00 | 1,619.00 | 1,610.00 | 1,614.00 | 1,614.00 | 0.19% | 2,200 |
| Apr 7, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - | 800 |
| Apr 6, 2026 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.06% | 600 |
| Apr 3, 2026 | 1,614.00 | 1,620.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.06% | 1,300 |
| Apr 2, 2026 | 1,619.00 | 1,619.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.37% | 600 |
| Apr 1, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.25% | 200 |
| Mar 30, 2026 | 1,607.00 | 1,615.00 | 1,606.00 | 1,615.00 | 1,615.00 | 0.37% | 1,400 |
| Mar 27, 2026 | 1,613.00 | 1,613.00 | 1,605.00 | 1,609.00 | 1,609.00 | 0.19% | 1,400 |
| Mar 26, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | - | 600 |
| Mar 25, 2026 | 1,605.00 | 1,606.00 | 1,605.00 | 1,606.00 | 1,606.00 | 0.06% | 1,400 |
| Mar 24, 2026 | 1,606.00 | 1,607.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.06% | 1,900 |
| Mar 23, 2026 | 1,612.00 | 1,615.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.37% | 1,100 |
| Mar 19, 2026 | 1,609.00 | 1,612.00 | 1,607.00 | 1,612.00 | 1,612.00 | 0.06% | 1,300 |
| Mar 18, 2026 | 1,615.00 | 1,615.00 | 1,611.00 | 1,611.00 | 1,611.00 | - | 300 |
| Mar 17, 2026 | 1,610.00 | 1,612.00 | 1,610.00 | 1,611.00 | 1,611.00 | -0.25% | 600 |
| Mar 16, 2026 | 1,619.00 | 1,619.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.12% | 400 |
| Mar 13, 2026 | 1,619.00 | 1,619.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.12% | 500 |
| Mar 12, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.37% | 100 |
| Mar 11, 2026 | 1,608.00 | 1,613.00 | 1,608.00 | 1,613.00 | 1,613.00 | 0.37% | 400 |
| Mar 10, 2026 | 1,611.00 | 1,611.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.19% | 3,000 |
| Mar 9, 2026 | 1,615.00 | 1,615.00 | 1,608.00 | 1,610.00 | 1,610.00 | -0.31% | 1,200 |
| Mar 6, 2026 | 1,623.00 | 1,623.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 800 |
| Mar 5, 2026 | 1,608.00 | 1,615.00 | 1,608.00 | 1,615.00 | 1,615.00 | 0.44% | 1,700 |
| Mar 4, 2026 | 1,612.00 | 1,627.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.50% | 3,400 |
| Mar 3, 2026 | 1,620.00 | 1,620.00 | 1,615.00 | 1,616.00 | 1,616.00 | -0.12% | 1,300 |
| Mar 2, 2026 | 1,620.00 | 1,629.00 | 1,611.00 | 1,618.00 | 1,618.00 | -0.19% | 5,500 |
| Feb 27, 2026 | 1,617.00 | 1,630.00 | 1,612.00 | 1,621.00 | 1,621.00 | 0.25% | 5,600 |
| Feb 26, 2026 | 1,601.00 | 1,620.00 | 1,601.00 | 1,617.00 | 1,617.00 | -1.16% | 12,700 |
| Feb 25, 2026 | 1,648.00 | 1,649.00 | 1,633.00 | 1,636.00 | 1,631.00 | -0.91% | 14,800 |
| Feb 24, 2026 | 1,655.00 | 1,655.00 | 1,650.00 | 1,651.00 | 1,645.95 | -0.12% | 6,300 |
| Feb 20, 2026 | 1,653.00 | 1,653.00 | 1,650.00 | 1,653.00 | 1,647.95 | 0.18% | 1,800 |
| Feb 19, 2026 | 1,652.00 | 1,653.00 | 1,650.00 | 1,650.00 | 1,644.96 | 0.43% | 1,900 |
| Feb 18, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,637.98 | -0.48% | 200 |