Food & Life Companies Ltd. (TYO:3563)
Japan · Delayed Price · Currency is JPY 10,120
+217 (2.19%)
Mar 5, 2026, 1:05 PM JST
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9,494.00 | 9,995.00 | 9,485.00 | 9,995.00 | - | 4.17% | 1,219,300 |
| Mar 3, 2026 | 10,085.00 | 10,240.00 | 9,574.00 | 9,595.00 | 9,595.00 | -4.10% | 1,174,700 |
| Mar 2, 2026 | 9,804.00 | 10,250.00 | 9,794.00 | 10,005.00 | 10,005.00 | -0.60% | 892,500 |
| Feb 27, 2026 | 9,730.00 | 10,065.00 | 9,689.00 | 10,065.00 | 10,065.00 | 3.76% | 835,800 |
| Feb 26, 2026 | 9,700.00 | 9,844.00 | 9,673.00 | 9,700.00 | 9,700.00 | 0.13% | 734,800 |
| Feb 25, 2026 | 9,492.00 | 9,719.00 | 9,474.00 | 9,687.00 | 9,687.00 | 2.51% | 776,700 |
| Feb 24, 2026 | 9,464.00 | 9,558.00 | 9,333.00 | 9,450.00 | 9,450.00 | 1.46% | 988,100 |
| Feb 20, 2026 | 9,455.00 | 9,485.00 | 9,273.00 | 9,314.00 | 9,314.00 | -3.03% | 752,800 |
| Feb 19, 2026 | 9,462.00 | 9,634.00 | 9,430.00 | 9,605.00 | 9,605.00 | 0.96% | 677,800 |
| Feb 18, 2026 | 9,352.00 | 9,549.00 | 9,312.00 | 9,514.00 | 9,514.00 | 2.99% | 1,024,600 |
| Feb 17, 2026 | 9,265.00 | 9,305.00 | 9,101.00 | 9,238.00 | 9,238.00 | -1.05% | 1,102,700 |
| Feb 16, 2026 | 9,582.00 | 9,660.00 | 9,275.00 | 9,336.00 | 9,336.00 | -0.04% | 934,400 |
| Feb 13, 2026 | 9,660.00 | 9,676.00 | 9,305.00 | 9,340.00 | 9,340.00 | -0.94% | 1,169,300 |
| Feb 12, 2026 | 9,682.00 | 9,688.00 | 9,220.00 | 9,429.00 | 9,429.00 | 3.63% | 2,100,800 |
| Feb 10, 2026 | 9,314.00 | 9,385.00 | 9,076.00 | 9,099.00 | 9,099.00 | -1.18% | 1,152,200 |
| Feb 9, 2026 | 9,413.00 | 9,510.00 | 9,149.00 | 9,208.00 | 9,208.00 | -2.39% | 2,768,300 |
| Feb 6, 2026 | 8,655.00 | 9,471.00 | 8,290.00 | 9,433.00 | 9,433.00 | 8.99% | 5,449,400 |
| Feb 5, 2026 | 8,349.00 | 8,727.00 | 8,222.00 | 8,655.00 | 8,655.00 | 4.53% | 1,816,000 |
| Feb 4, 2026 | 8,195.00 | 8,369.00 | 8,155.00 | 8,280.00 | 8,280.00 | 2.13% | 1,565,100 |
| Feb 3, 2026 | 8,297.00 | 8,297.00 | 8,055.00 | 8,107.00 | 8,107.00 | -2.41% | 1,318,000 |
| Feb 2, 2026 | 8,471.00 | 8,503.00 | 8,207.00 | 8,307.00 | 8,307.00 | -1.94% | 929,300 |
| Jan 30, 2026 | 8,450.00 | 8,519.00 | 8,306.00 | 8,471.00 | 8,471.00 | 0.24% | 799,500 |
| Jan 29, 2026 | 8,785.00 | 8,881.00 | 8,446.00 | 8,451.00 | 8,451.00 | -4.99% | 1,446,200 |
| Jan 28, 2026 | 8,927.00 | 9,064.00 | 8,867.00 | 8,895.00 | 8,895.00 | 0.30% | 654,400 |
| Jan 27, 2026 | 8,915.00 | 9,012.00 | 8,842.00 | 8,868.00 | 8,868.00 | -0.18% | 803,900 |
| Jan 26, 2026 | 8,913.00 | 9,014.00 | 8,814.00 | 8,884.00 | 8,884.00 | 0.09% | 1,121,100 |
| Jan 23, 2026 | 8,680.00 | 8,913.00 | 8,663.00 | 8,876.00 | 8,876.00 | 2.38% | 841,300 |
| Jan 22, 2026 | 8,773.00 | 8,825.00 | 8,608.00 | 8,670.00 | 8,670.00 | -0.58% | 721,100 |
| Jan 21, 2026 | 8,854.00 | 8,975.00 | 8,696.00 | 8,721.00 | 8,721.00 | -2.17% | 1,091,300 |
| Jan 20, 2026 | 8,487.00 | 9,138.00 | 8,473.00 | 8,914.00 | 8,914.00 | 5.07% | 1,817,100 |
| Jan 19, 2026 | 8,387.00 | 8,536.00 | 8,330.00 | 8,484.00 | 8,484.00 | 0.77% | 846,000 |
| Jan 16, 2026 | 8,470.00 | 8,514.00 | 8,325.00 | 8,419.00 | 8,419.00 | -1.01% | 1,006,600 |
| Jan 15, 2026 | 8,598.00 | 8,804.00 | 8,474.00 | 8,505.00 | 8,505.00 | -1.25% | 1,112,800 |
| Jan 14, 2026 | 8,600.00 | 8,690.00 | 8,458.00 | 8,613.00 | 8,613.00 | 2.15% | 894,200 |
| Jan 13, 2026 | 8,883.00 | 8,966.00 | 8,381.00 | 8,432.00 | 8,432.00 | -3.55% | 1,546,600 |
| Jan 9, 2026 | 8,650.00 | 8,785.00 | 8,566.00 | 8,742.00 | 8,742.00 | 1.70% | 855,300 |
| Jan 8, 2026 | 8,490.00 | 8,808.00 | 8,450.00 | 8,596.00 | 8,596.00 | 2.26% | 1,411,700 |
| Jan 7, 2026 | 8,548.00 | 8,578.00 | 8,350.00 | 8,406.00 | 8,406.00 | 0.14% | 1,042,900 |
| Jan 6, 2026 | 8,511.00 | 8,570.00 | 8,362.00 | 8,394.00 | 8,394.00 | 0.73% | 1,397,700 |
| Jan 5, 2026 | 8,005.00 | 8,333.00 | 8,005.00 | 8,333.00 | 8,333.00 | 5.31% | 1,585,700 |
| Dec 30, 2025 | 7,912.00 | 7,968.00 | 7,873.00 | 7,913.00 | 7,913.00 | -0.37% | 634,100 |
| Dec 29, 2025 | 7,851.00 | 7,982.00 | 7,775.00 | 7,942.00 | 7,942.00 | 1.48% | 804,400 |
| Dec 26, 2025 | 7,748.00 | 7,881.00 | 7,721.00 | 7,826.00 | 7,826.00 | 0.54% | 604,800 |
| Dec 25, 2025 | 7,741.00 | 7,784.00 | 7,675.00 | 7,784.00 | 7,784.00 | 0.56% | 472,300 |
| Dec 24, 2025 | 7,700.00 | 7,786.00 | 7,636.00 | 7,741.00 | 7,741.00 | 0.70% | 570,400 |
| Dec 23, 2025 | 7,600.00 | 7,709.00 | 7,518.00 | 7,687.00 | 7,687.00 | 0.65% | 650,500 |
| Dec 22, 2025 | 7,691.00 | 7,730.00 | 7,508.00 | 7,637.00 | 7,637.00 | -0.56% | 759,000 |
| Dec 19, 2025 | 7,640.00 | 7,749.00 | 7,539.00 | 7,680.00 | 7,680.00 | 1.99% | 879,400 |
| Dec 18, 2025 | 7,531.00 | 7,615.00 | 7,475.00 | 7,530.00 | 7,530.00 | 0.53% | 568,500 |
| Dec 17, 2025 | 7,628.00 | 7,635.00 | 7,454.00 | 7,490.00 | 7,490.00 | -1.06% | 622,400 |