Food & Life Companies Ltd. (TYO:3563)
Japan · Delayed Price · Currency is JPY 8,491.00
-36.00 (-0.42%)
Sep 1, 2025, 3:30 PM JST
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 7,196.00 | 7,350.00 | 7,129.00 | 7,348.00 | 7,348.00 | 1.60% | 2,065,700 |
| Jul 11, 2025 | 7,400.00 | 7,508.00 | 7,122.00 | 7,232.00 | 7,232.00 | -3.19% | 2,491,400 |
| Jul 10, 2025 | 7,677.00 | 7,738.00 | 7,470.00 | 7,470.00 | 7,470.00 | -2.67% | 1,940,900 |
| Jul 9, 2025 | 7,556.00 | 7,722.00 | 7,467.00 | 7,675.00 | 7,675.00 | 0.72% | 2,221,500 |
| Jul 8, 2025 | 7,530.00 | 7,645.00 | 7,447.00 | 7,620.00 | 7,620.00 | 2.38% | 2,100,900 |
| Jul 7, 2025 | 7,320.00 | 7,452.00 | 7,288.00 | 7,443.00 | 7,443.00 | 2.13% | 1,469,700 |
| Jul 4, 2025 | 7,113.00 | 7,330.00 | 7,061.00 | 7,288.00 | 7,288.00 | 2.75% | 1,428,400 |
| Jul 3, 2025 | 7,330.00 | 7,343.00 | 6,940.00 | 7,093.00 | 7,093.00 | -2.37% | 2,520,800 |
| Jul 2, 2025 | 7,000.00 | 7,269.00 | 6,951.00 | 7,265.00 | 7,265.00 | 1.88% | 1,713,400 |
| Jul 1, 2025 | 7,041.00 | 7,275.00 | 7,000.00 | 7,131.00 | 7,131.00 | 1.65% | 1,592,300 |
| Jun 30, 2025 | 6,955.00 | 7,077.00 | 6,912.00 | 7,015.00 | 7,015.00 | 0.86% | 1,258,400 |
| Jun 27, 2025 | 6,910.00 | 6,995.00 | 6,895.00 | 6,955.00 | 6,955.00 | 0.99% | 1,044,200 |
| Jun 26, 2025 | 6,811.00 | 6,898.00 | 6,793.00 | 6,887.00 | 6,887.00 | 1.06% | 825,100 |
| Jun 25, 2025 | 6,893.00 | 6,920.00 | 6,766.00 | 6,815.00 | 6,815.00 | -1.66% | 1,461,300 |
| Jun 24, 2025 | 6,877.00 | 6,965.00 | 6,763.00 | 6,930.00 | 6,930.00 | 2.26% | 1,139,100 |
| Jun 23, 2025 | 6,854.00 | 6,961.00 | 6,727.00 | 6,777.00 | 6,777.00 | -2.15% | 1,035,600 |
| Jun 20, 2025 | 6,902.00 | 7,113.00 | 6,902.00 | 6,926.00 | 6,926.00 | 0.86% | 2,070,400 |
| Jun 19, 2025 | 6,738.00 | 6,867.00 | 6,716.00 | 6,867.00 | 6,867.00 | 3.45% | 1,307,400 |