Life Foods Co., Ltd. (TYO:3065)
Japan · Delayed Price · Currency is JPY 1,585.00
-4.00 (-0.25%)
Oct 15, 2026, 10:44 AM JST
Life Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,589.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.25% | 2,900 |
| Oct 14, 2026 | 1,586.00 | 1,589.00 | 1,585.00 | 1,589.00 | 1,589.00 | 0.13% | 5,000 |
| Oct 13, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.06% | 1,000 |
| Oct 8, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.13% | 800 |
| Oct 7, 2026 | 1,589.00 | 1,589.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.19% | 1,800 |
| Oct 5, 2026 | 1,587.00 | 1,589.00 | 1,587.00 | 1,589.00 | 1,589.00 | 0.13% | 300 |
| Oct 2, 2026 | 1,589.00 | 1,589.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.13% | 300 |
| Oct 1, 2026 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 1,589.00 | - | 500 |
| Sep 30, 2026 | 1,586.00 | 1,590.00 | 1,586.00 | 1,589.00 | 1,589.00 | 0.19% | 1,500 |
| Sep 29, 2026 | 1,586.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 4,400 |
| Sep 28, 2026 | 1,588.00 | 1,589.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.13% | 1,400 |
| Sep 25, 2026 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 1,588.00 | - | 1,200 |
| Sep 24, 2026 | 1,589.00 | 1,589.00 | 1,586.00 | 1,588.00 | 1,588.00 | 0.13% | 900 |
| Sep 18, 2026 | 1,586.00 | 1,589.00 | 1,585.00 | 1,586.00 | 1,586.00 | -0.19% | 2,600 |
| Sep 17, 2026 | 1,586.00 | 1,589.00 | 1,586.00 | 1,589.00 | 1,589.00 | 0.19% | 1,600 |
| Sep 16, 2026 | 1,589.00 | 1,589.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.13% | 300 |
| Sep 15, 2026 | 1,590.00 | 1,590.00 | 1,586.00 | 1,588.00 | 1,588.00 | -0.13% | 1,200 |
| Sep 14, 2026 | 1,587.00 | 1,590.00 | 1,586.00 | 1,590.00 | 1,590.00 | 0.25% | 1,900 |
| Sep 11, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 700 |
| Sep 10, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.19% | 400 |
| Sep 9, 2026 | 1,587.00 | 1,590.00 | 1,587.00 | 1,590.00 | 1,590.00 | 0.19% | 1,100 |
| Sep 8, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.06% | 1,100 |
| Sep 7, 2026 | 1,589.00 | 1,589.00 | 1,587.00 | 1,588.00 | 1,588.00 | - | 2,500 |
| Sep 4, 2026 | 1,588.00 | 1,590.00 | 1,588.00 | 1,588.00 | 1,588.00 | - | 800 |
| Sep 3, 2026 | 1,594.00 | 1,594.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.38% | 1,300 |
| Sep 2, 2026 | 1,588.00 | 1,594.00 | 1,588.00 | 1,594.00 | 1,594.00 | 0.25% | 1,400 |
| Sep 1, 2026 | 1,590.00 | 1,595.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.06% | 4,900 |
| Aug 31, 2026 | 1,592.00 | 1,597.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.25% | 3,300 |
| Aug 28, 2026 | 1,581.00 | 1,597.00 | 1,581.00 | 1,595.00 | 1,595.00 | -1.12% | 12,500 |
| Aug 27, 2026 | 1,622.00 | 1,627.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.49% | 8,200 |
| Aug 26, 2026 | 1,621.00 | 1,628.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.12% | 4,100 |
| Aug 25, 2026 | 1,619.00 | 1,623.00 | 1,618.00 | 1,623.00 | 1,623.00 | 0.25% | 4,400 |
| Aug 24, 2026 | 1,618.00 | 1,619.00 | 1,617.00 | 1,619.00 | 1,619.00 | 0.06% | 1,800 |
| Aug 21, 2026 | 1,619.00 | 1,619.00 | 1,617.00 | 1,618.00 | 1,618.00 | - | 2,500 |
| Aug 20, 2026 | 1,619.00 | 1,620.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.06% | 800 |
| Aug 19, 2026 | 1,617.00 | 1,619.00 | 1,617.00 | 1,619.00 | 1,619.00 | 0.06% | 1,600 |
| Aug 18, 2026 | 1,620.00 | 1,620.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.12% | 1,500 |
| Aug 17, 2026 | 1,619.00 | 1,620.00 | 1,617.00 | 1,620.00 | 1,620.00 | - | 1,700 |
| Aug 14, 2026 | 1,618.00 | 1,620.00 | 1,616.00 | 1,620.00 | 1,620.00 | 0.12% | 3,000 |
| Aug 13, 2026 | 1,618.00 | 1,619.00 | 1,617.00 | 1,618.00 | 1,618.00 | -0.06% | 1,500 |
| Aug 12, 2026 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 1,619.00 | 0.06% | 700 |
| Aug 10, 2026 | 1,615.00 | 1,618.00 | 1,615.00 | 1,618.00 | 1,618.00 | 0.12% | 2,500 |
| Aug 7, 2026 | 1,615.00 | 1,616.00 | 1,615.00 | 1,616.00 | 1,616.00 | - | 1,700 |
| Aug 6, 2026 | 1,618.00 | 1,618.00 | 1,616.00 | 1,616.00 | 1,616.00 | - | 500 |
| Aug 5, 2026 | 1,618.00 | 1,618.00 | 1,616.00 | 1,616.00 | 1,616.00 | - | 1,300 |
| Aug 4, 2026 | 1,618.00 | 1,618.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.19% | 1,900 |
| Aug 3, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.12% | 500 |
| Jul 31, 2026 | 1,620.00 | 1,620.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.12% | 1,700 |
| Jul 30, 2026 | 1,619.00 | 1,619.00 | 1,617.00 | 1,619.00 | 1,619.00 | 0.12% | 1,000 |
| Jul 29, 2026 | 1,616.00 | 1,618.00 | 1,616.00 | 1,617.00 | 1,617.00 | - | 1,000 |