Food & Life Companies Ltd. (TYO:3563)
Japan · Delayed Price · Currency is JPY 8,246.00
+106.00 (1.30%)
Sep 26, 2025, 3:30 PM JST
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,140.00 | 8,267.00 | 8,116.00 | 8,246.00 | 8,246.00 | 1.30% | 1,235,300 |
| Sep 25, 2025 | 8,020.00 | 8,175.00 | 7,995.00 | 8,140.00 | 8,140.00 | 1.03% | 797,500 |
| Sep 24, 2025 | 8,144.00 | 8,171.00 | 7,945.00 | 8,057.00 | 8,057.00 | -1.46% | 927,800 |
| Sep 22, 2025 | 7,997.00 | 8,419.00 | 7,997.00 | 8,176.00 | 8,176.00 | 3.55% | 2,336,500 |
| Sep 19, 2025 | 7,939.00 | 8,012.00 | 7,818.00 | 7,896.00 | 7,896.00 | 0.05% | 1,688,400 |
| Sep 18, 2025 | 7,558.00 | 7,929.00 | 7,516.00 | 7,892.00 | 7,892.00 | 4.18% | 1,668,300 |
| Sep 17, 2025 | 7,501.00 | 7,679.00 | 7,492.00 | 7,575.00 | 7,575.00 | -0.18% | 1,668,300 |
| Sep 16, 2025 | 7,788.00 | 7,806.00 | 7,551.00 | 7,589.00 | 7,589.00 | -2.94% | 2,089,200 |
| Sep 12, 2025 | 7,786.00 | 7,964.00 | 7,716.00 | 7,819.00 | 7,819.00 | 1.05% | 1,175,200 |
| Sep 11, 2025 | 7,850.00 | 7,850.00 | 7,672.00 | 7,738.00 | 7,738.00 | -1.68% | 1,605,800 |
| Sep 10, 2025 | 7,962.00 | 8,001.00 | 7,835.00 | 7,870.00 | 7,870.00 | 0.10% | 979,500 |
| Sep 9, 2025 | 8,155.00 | 8,170.00 | 7,789.00 | 7,862.00 | 7,862.00 | -3.66% | 1,888,200 |
| Sep 8, 2025 | 7,930.00 | 8,239.00 | 7,886.00 | 8,161.00 | 8,161.00 | 2.87% | 1,552,400 |
| Sep 5, 2025 | 7,875.00 | 7,955.00 | 7,753.00 | 7,933.00 | 7,933.00 | -0.86% | 1,898,300 |
| Sep 4, 2025 | 8,058.00 | 8,107.00 | 7,880.00 | 8,002.00 | 8,002.00 | -0.84% | 1,730,400 |
| Sep 3, 2025 | 8,184.00 | 8,227.00 | 8,030.00 | 8,070.00 | 8,070.00 | -0.79% | 1,254,200 |
| Sep 2, 2025 | 8,464.00 | 8,470.00 | 8,076.00 | 8,134.00 | 8,134.00 | -4.20% | 1,696,400 |
| Sep 1, 2025 | 8,527.00 | 8,850.00 | 8,433.00 | 8,491.00 | 8,491.00 | -0.42% | 1,242,500 |
| Aug 29, 2025 | 8,280.00 | 8,537.00 | 8,050.00 | 8,527.00 | 8,527.00 | 1.78% | 2,252,200 |
| Aug 28, 2025 | 8,361.00 | 8,448.00 | 8,251.00 | 8,378.00 | 8,378.00 | -0.26% | 985,900 |
| Aug 27, 2025 | 8,520.00 | 8,520.00 | 8,346.00 | 8,400.00 | 8,400.00 | -0.74% | 876,700 |
| Aug 26, 2025 | 8,436.00 | 8,602.00 | 8,393.00 | 8,463.00 | 8,463.00 | -0.42% | 1,245,300 |
| Aug 25, 2025 | 8,678.00 | 8,710.00 | 8,392.00 | 8,499.00 | 8,499.00 | -0.34% | 1,522,300 |
| Aug 22, 2025 | 8,453.00 | 8,553.00 | 8,365.00 | 8,528.00 | 8,528.00 | 0.89% | 1,076,800 |
| Aug 21, 2025 | 8,552.00 | 8,618.00 | 8,322.00 | 8,453.00 | 8,453.00 | -1.17% | 1,003,100 |
| Aug 20, 2025 | 8,565.00 | 8,700.00 | 8,340.00 | 8,553.00 | 8,553.00 | -1.86% | 1,972,500 |
| Aug 19, 2025 | 8,752.00 | 8,883.00 | 8,592.00 | 8,715.00 | 8,715.00 | 2.13% | 1,754,800 |
| Aug 18, 2025 | 8,444.00 | 8,724.00 | 8,437.00 | 8,533.00 | 8,533.00 | 1.16% | 1,963,000 |
| Aug 15, 2025 | 8,380.00 | 8,460.00 | 8,287.00 | 8,435.00 | 8,435.00 | 0.62% | 1,162,000 |
| Aug 14, 2025 | 8,449.00 | 8,449.00 | 8,235.00 | 8,383.00 | 8,383.00 | -1.91% | 1,936,400 |
| Aug 13, 2025 | 8,335.00 | 8,586.00 | 8,184.00 | 8,546.00 | 8,546.00 | 6.36% | 3,463,300 |
| Aug 12, 2025 | 7,837.00 | 8,035.00 | 7,684.00 | 8,035.00 | 8,035.00 | 2.75% | 2,128,800 |
| Aug 8, 2025 | 8,055.00 | 8,070.00 | 7,794.00 | 7,820.00 | 7,820.00 | -3.16% | 2,792,200 |
| Aug 7, 2025 | 7,547.00 | 8,164.00 | 7,539.00 | 8,075.00 | 8,075.00 | 4.69% | 5,207,600 |
| Aug 6, 2025 | 7,798.00 | 8,258.00 | 7,430.00 | 7,713.00 | 7,713.00 | -1.91% | 16,198,300 |
| Aug 5, 2025 | 7,850.00 | 8,009.00 | 7,820.00 | 7,863.00 | 7,863.00 | 2.12% | 2,085,200 |
| Aug 4, 2025 | 7,543.00 | 7,735.00 | 7,528.00 | 7,700.00 | 7,700.00 | 1.46% | 1,559,300 |
| Aug 1, 2025 | 7,633.00 | 7,647.00 | 7,504.00 | 7,589.00 | 7,589.00 | -0.62% | 1,069,200 |
| Jul 31, 2025 | 7,520.00 | 7,667.00 | 7,451.00 | 7,636.00 | 7,636.00 | 1.89% | 1,331,100 |
| Jul 30, 2025 | 7,297.00 | 7,515.00 | 7,259.00 | 7,494.00 | 7,494.00 | 3.37% | 1,520,000 |
| Jul 29, 2025 | 7,120.00 | 7,279.00 | 7,082.00 | 7,250.00 | 7,250.00 | 2.11% | 1,475,800 |
| Jul 28, 2025 | 7,349.00 | 7,359.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.94% | 1,379,100 |
| Jul 25, 2025 | 7,263.00 | 7,408.00 | 7,253.00 | 7,315.00 | 7,315.00 | 3.06% | 1,548,700 |
| Jul 24, 2025 | 6,992.00 | 7,099.00 | 6,882.00 | 7,098.00 | 7,098.00 | 0.62% | 2,324,800 |
| Jul 23, 2025 | 7,238.00 | 7,349.00 | 7,018.00 | 7,054.00 | 7,054.00 | -3.82% | 2,375,800 |
| Jul 22, 2025 | 7,380.00 | 7,419.00 | 7,283.00 | 7,334.00 | 7,334.00 | -0.29% | 1,209,300 |
| Jul 18, 2025 | 7,529.00 | 7,539.00 | 7,290.00 | 7,355.00 | 7,355.00 | -1.00% | 1,269,600 |
| Jul 17, 2025 | 7,292.00 | 7,515.00 | 7,280.00 | 7,429.00 | 7,429.00 | 2.09% | 1,716,500 |
| Jul 16, 2025 | 7,040.00 | 7,305.00 | 6,917.00 | 7,277.00 | 7,277.00 | 3.47% | 2,086,600 |
| Jul 15, 2025 | 7,370.00 | 7,389.00 | 6,926.00 | 7,033.00 | 7,033.00 | -4.29% | 2,578,400 |