Food & Life Companies Ltd. (TYO:3563)
Japan · Delayed Price · Currency is JPY 7,838.00
-162.00 (-2.03%)
Nov 14, 2025, 3:30 PM JST
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7,968.00 | 8,075.00 | 7,820.00 | 7,838.00 | 7,838.00 | -2.03% | 829,800 |
| Nov 13, 2025 | 7,894.00 | 8,123.00 | 7,835.00 | 8,000.00 | 8,000.00 | 1.94% | 1,106,900 |
| Nov 12, 2025 | 7,739.00 | 8,049.00 | 7,736.00 | 7,848.00 | 7,848.00 | 1.41% | 1,340,400 |
| Nov 11, 2025 | 7,971.00 | 8,027.00 | 7,621.00 | 7,739.00 | 7,739.00 | -2.09% | 1,552,400 |
| Nov 10, 2025 | 7,891.00 | 8,012.00 | 7,589.00 | 7,904.00 | 7,904.00 | -1.42% | 2,512,600 |
| Nov 7, 2025 | 7,582.00 | 8,135.00 | 6,945.00 | 8,018.00 | 8,018.00 | 3.98% | 15,031,700 |
| Nov 6, 2025 | 7,884.00 | 7,899.00 | 7,655.00 | 7,711.00 | 7,711.00 | -0.30% | 2,063,100 |
| Nov 5, 2025 | 7,630.00 | 7,734.00 | 7,512.00 | 7,734.00 | 7,734.00 | 2.19% | 1,823,300 |
| Nov 4, 2025 | 7,440.00 | 7,604.00 | 7,406.00 | 7,568.00 | 7,568.00 | 0.71% | 1,337,900 |
| Oct 31, 2025 | 7,251.00 | 7,515.00 | 7,231.00 | 7,515.00 | 7,515.00 | 3.19% | 1,165,600 |
| Oct 30, 2025 | 7,261.00 | 7,310.00 | 7,224.00 | 7,283.00 | 7,283.00 | 2.10% | 843,100 |
| Oct 29, 2025 | 7,234.00 | 7,282.00 | 7,133.00 | 7,133.00 | 7,133.00 | -2.43% | 837,700 |
| Oct 28, 2025 | 7,420.00 | 7,436.00 | 7,275.00 | 7,311.00 | 7,311.00 | -1.14% | 531,100 |
| Oct 27, 2025 | 7,351.00 | 7,482.00 | 7,308.00 | 7,395.00 | 7,395.00 | 1.00% | 931,100 |
| Oct 24, 2025 | 7,275.00 | 7,339.00 | 7,212.00 | 7,322.00 | 7,322.00 | 0.01% | 751,300 |
| Oct 23, 2025 | 7,423.00 | 7,469.00 | 7,277.00 | 7,321.00 | 7,321.00 | -0.03% | 804,200 |
| Oct 22, 2025 | 7,222.00 | 7,444.00 | 7,186.00 | 7,323.00 | 7,323.00 | 3.24% | 1,500,800 |
| Oct 21, 2025 | 6,980.00 | 7,093.00 | 6,935.00 | 7,093.00 | 7,093.00 | 0.74% | 1,280,400 |
| Oct 20, 2025 | 6,963.00 | 7,046.00 | 6,910.00 | 7,041.00 | 7,041.00 | -0.96% | 1,491,200 |
| Oct 17, 2025 | 7,111.00 | 7,235.00 | 7,066.00 | 7,109.00 | 7,109.00 | 0.55% | 1,003,800 |
| Oct 16, 2025 | 7,074.00 | 7,130.00 | 6,990.00 | 7,070.00 | 7,070.00 | -0.87% | 1,261,600 |
| Oct 15, 2025 | 7,087.00 | 7,214.00 | 7,019.00 | 7,132.00 | 7,132.00 | 0.63% | 1,115,500 |
| Oct 14, 2025 | 6,876.00 | 7,179.00 | 6,870.00 | 7,087.00 | 7,087.00 | 2.31% | 1,815,900 |
| Oct 10, 2025 | 6,841.00 | 7,020.00 | 6,783.00 | 6,927.00 | 6,927.00 | 0.83% | 1,498,600 |
| Oct 9, 2025 | 7,000.00 | 7,020.00 | 6,787.00 | 6,870.00 | 6,870.00 | -2.83% | 2,181,900 |
| Oct 8, 2025 | 6,995.00 | 7,164.00 | 6,951.00 | 7,070.00 | 7,070.00 | -0.35% | 982,900 |
| Oct 7, 2025 | 7,100.00 | 7,179.00 | 7,031.00 | 7,095.00 | 7,095.00 | -0.27% | 1,069,800 |
| Oct 6, 2025 | 7,226.00 | 7,253.00 | 6,949.00 | 7,114.00 | 7,114.00 | 0.34% | 2,035,500 |
| Oct 3, 2025 | 7,470.00 | 7,480.00 | 6,997.00 | 7,090.00 | 7,090.00 | -6.09% | 3,350,500 |
| Oct 2, 2025 | 7,744.00 | 7,775.00 | 7,550.00 | 7,550.00 | 7,550.00 | -4.36% | 1,443,900 |
| Oct 1, 2025 | 7,712.00 | 7,960.00 | 7,685.00 | 7,894.00 | 7,894.00 | 2.03% | 1,217,500 |
| Sep 30, 2025 | 8,053.00 | 8,064.00 | 7,737.00 | 7,737.00 | 7,737.00 | -3.35% | 1,316,300 |
| Sep 29, 2025 | 8,170.00 | 8,197.00 | 7,901.00 | 8,005.00 | 8,005.00 | -2.92% | 1,177,600 |
| Sep 26, 2025 | 8,140.00 | 8,267.00 | 8,116.00 | 8,246.00 | 8,216.00 | 1.30% | 1,235,300 |
| Sep 25, 2025 | 8,020.00 | 8,175.00 | 7,995.00 | 8,140.00 | 8,110.39 | 1.03% | 797,500 |
| Sep 24, 2025 | 8,144.00 | 8,171.00 | 7,945.00 | 8,057.00 | 8,027.69 | -1.46% | 927,800 |
| Sep 22, 2025 | 7,997.00 | 8,419.00 | 7,997.00 | 8,176.00 | 8,146.25 | 3.55% | 2,336,500 |
| Sep 19, 2025 | 7,939.00 | 8,012.00 | 7,818.00 | 7,896.00 | 7,867.27 | 0.05% | 1,688,400 |
| Sep 18, 2025 | 7,558.00 | 7,929.00 | 7,516.00 | 7,892.00 | 7,863.29 | 4.18% | 1,668,300 |
| Sep 17, 2025 | 7,501.00 | 7,679.00 | 7,492.00 | 7,575.00 | 7,547.44 | -0.18% | 1,668,300 |
| Sep 16, 2025 | 7,788.00 | 7,806.00 | 7,551.00 | 7,589.00 | 7,561.39 | -2.94% | 2,089,200 |
| Sep 12, 2025 | 7,786.00 | 7,964.00 | 7,716.00 | 7,819.00 | 7,790.55 | 1.05% | 1,175,200 |
| Sep 11, 2025 | 7,850.00 | 7,850.00 | 7,672.00 | 7,738.00 | 7,709.85 | -1.68% | 1,605,800 |
| Sep 10, 2025 | 7,962.00 | 8,001.00 | 7,835.00 | 7,870.00 | 7,841.37 | 0.10% | 979,500 |
| Sep 9, 2025 | 8,155.00 | 8,170.00 | 7,789.00 | 7,862.00 | 7,833.40 | -3.66% | 1,888,200 |
| Sep 8, 2025 | 7,930.00 | 8,239.00 | 7,886.00 | 8,161.00 | 8,131.31 | 2.87% | 1,552,400 |
| Sep 5, 2025 | 7,875.00 | 7,955.00 | 7,753.00 | 7,933.00 | 7,904.14 | -0.86% | 1,898,300 |
| Sep 4, 2025 | 8,058.00 | 8,107.00 | 7,880.00 | 8,002.00 | 7,972.89 | -0.84% | 1,730,400 |
| Sep 3, 2025 | 8,184.00 | 8,227.00 | 8,030.00 | 8,070.00 | 8,040.64 | -0.79% | 1,254,200 |
| Sep 2, 2025 | 8,464.00 | 8,470.00 | 8,076.00 | 8,134.00 | 8,104.41 | -4.20% | 1,696,400 |