Life Foods Co., Ltd. (TYO:3065)
Japan · Delayed Price · Currency is JPY 1,588.00
-6.00 (-0.38%)
Sep 3, 2026, 2:20 PM JST
Life Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.06% | 300 |
| Jul 27, 2026 | 1,618.00 | 1,620.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.25% | 1,600 |
| Jul 24, 2026 | 1,617.00 | 1,620.00 | 1,617.00 | 1,620.00 | 1,620.00 | 0.19% | 400 |
| Jul 23, 2026 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 1,617.00 | 0.06% | 200 |
| Jul 22, 2026 | 1,614.00 | 1,619.00 | 1,614.00 | 1,616.00 | 1,616.00 | -0.43% | 800 |
| Jul 21, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.50% | 500 |
| Jul 17, 2026 | 1,617.00 | 1,622.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.25% | 2,300 |
| Jul 16, 2026 | 1,618.00 | 1,622.00 | 1,616.00 | 1,619.00 | 1,619.00 | 0.06% | 2,500 |
| Jul 15, 2026 | 1,623.00 | 1,623.00 | 1,617.00 | 1,618.00 | 1,618.00 | -0.31% | 1,000 |
| Jul 14, 2026 | 1,613.00 | 1,623.00 | 1,613.00 | 1,623.00 | 1,623.00 | -0.12% | 3,900 |
| Jul 13, 2026 | 1,620.00 | 1,625.00 | 1,614.00 | 1,625.00 | 1,625.00 | 0.56% | 1,600 |
| Jul 10, 2026 | 1,621.00 | 1,621.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.31% | 900 |
| Jul 9, 2026 | 1,622.00 | 1,623.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.06% | 900 |
| Jul 8, 2026 | 1,623.00 | 1,623.00 | 1,615.00 | 1,622.00 | 1,622.00 | 0.19% | 1,300 |
| Jul 7, 2026 | 1,621.00 | 1,623.00 | 1,619.00 | 1,619.00 | 1,619.00 | -0.12% | 2,200 |
| Jul 6, 2026 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.12% | 800 |
| Jul 3, 2026 | 1,620.00 | 1,620.00 | 1,615.00 | 1,619.00 | 1,619.00 | 0.12% | 1,900 |
| Jul 2, 2026 | 1,615.00 | 1,617.00 | 1,613.00 | 1,617.00 | 1,617.00 | 0.12% | 2,000 |
| Jul 1, 2026 | 1,614.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.37% | 2,600 |
| Jun 30, 2026 | 1,608.00 | 1,611.00 | 1,608.00 | 1,609.00 | 1,609.00 | -0.19% | 600 |
| Jun 29, 2026 | 1,611.00 | 1,614.00 | 1,611.00 | 1,612.00 | 1,612.00 | - | 1,800 |
| Jun 26, 2026 | 1,610.00 | 1,612.00 | 1,610.00 | 1,612.00 | 1,612.00 | 0.12% | 500 |
| Jun 25, 2026 | 1,611.00 | 1,611.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.06% | 300 |
| Jun 24, 2026 | 1,608.00 | 1,611.00 | 1,608.00 | 1,611.00 | 1,611.00 | 0.19% | 500 |
| Jun 23, 2026 | 1,614.00 | 1,614.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.25% | 1,100 |