Food & Life Companies Ltd. (TYO:3563)
Japan · Delayed Price · Currency is JPY 7,607.00
+5.00 (0.07%)
At close: Dec 5, 2025
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,503.00 | 7,794.00 | 7,492.00 | 7,607.00 | 7,607.00 | 0.07% | 1,127,900 |
| Dec 4, 2025 | 7,480.00 | 7,660.00 | 7,469.00 | 7,602.00 | 7,602.00 | 1.62% | 1,245,900 |
| Dec 3, 2025 | 7,040.00 | 7,523.00 | 7,029.00 | 7,481.00 | 7,481.00 | 6.76% | 2,293,400 |
| Dec 2, 2025 | 7,099.00 | 7,227.00 | 6,996.00 | 7,007.00 | 7,007.00 | -1.17% | 737,500 |
| Dec 1, 2025 | 7,078.00 | 7,330.00 | 7,065.00 | 7,090.00 | 7,090.00 | 0.85% | 1,133,000 |
| Nov 28, 2025 | 7,136.00 | 7,176.00 | 7,022.00 | 7,030.00 | 7,030.00 | -2.08% | 843,400 |
| Nov 27, 2025 | 7,269.00 | 7,390.00 | 7,081.00 | 7,179.00 | 7,179.00 | -0.68% | 1,345,600 |
| Nov 26, 2025 | 6,721.00 | 7,285.00 | 6,710.00 | 7,228.00 | 7,228.00 | 7.51% | 2,122,300 |
| Nov 25, 2025 | 6,733.00 | 6,819.00 | 6,602.00 | 6,723.00 | 6,723.00 | -1.61% | 1,761,400 |
| Nov 21, 2025 | 6,664.00 | 6,865.00 | 6,577.00 | 6,833.00 | 6,833.00 | 3.09% | 2,007,400 |
| Nov 20, 2025 | 6,321.00 | 6,788.00 | 6,244.00 | 6,628.00 | 6,628.00 | 4.79% | 3,494,500 |
| Nov 19, 2025 | 6,640.00 | 6,848.00 | 6,257.00 | 6,325.00 | 6,325.00 | -4.92% | 6,658,300 |
| Nov 18, 2025 | 6,758.00 | 6,894.00 | 6,616.00 | 6,652.00 | 6,652.00 | -1.64% | 2,701,900 |
| Nov 17, 2025 | 7,002.00 | 7,090.00 | 6,644.00 | 6,763.00 | 6,763.00 | -13.72% | 6,645,200 |
| 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 | 8,211.00 | 1.30% | 1,235,300 |
| Sep 25, 2025 | 8,020.00 | 8,175.00 | 7,995.00 | 8,140.00 | 8,105.45 | 1.03% | 797,500 |
| Sep 24, 2025 | 8,144.00 | 8,171.00 | 7,945.00 | 8,057.00 | 8,022.80 | -1.46% | 927,800 |