Food & Life Companies Ltd. (TYO:3563)
Japan · Delayed Price · Currency is JPY 10,230
+35 (0.34%)
May 26, 2026, 3:30 PM JST
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10,250.00 | 10,570.00 | 10,095.00 | 10,230.00 | 10,230.00 | 0.34% | 1,197,600 |
| May 25, 2026 | 10,900.00 | 10,900.00 | 10,115.00 | 10,195.00 | 10,195.00 | -5.82% | 1,536,000 |
| May 22, 2026 | 10,565.00 | 10,920.00 | 10,545.00 | 10,825.00 | 10,825.00 | 2.12% | 689,200 |
| May 21, 2026 | 11,000.00 | 11,175.00 | 10,510.00 | 10,600.00 | 10,600.00 | -1.53% | 967,200 |
| May 20, 2026 | 10,820.00 | 10,875.00 | 10,680.00 | 10,765.00 | 10,765.00 | 0.37% | 738,300 |
| May 19, 2026 | 10,600.00 | 10,955.00 | 10,505.00 | 10,725.00 | 10,725.00 | 2.48% | 1,062,000 |
| May 18, 2026 | 10,450.00 | 10,575.00 | 10,250.00 | 10,465.00 | 10,465.00 | 1.21% | 659,200 |
| May 15, 2026 | 10,700.00 | 10,840.00 | 10,300.00 | 10,340.00 | 10,340.00 | -3.32% | 1,007,400 |
| May 14, 2026 | 10,710.00 | 10,740.00 | 10,300.00 | 10,695.00 | 10,695.00 | -0.97% | 1,263,900 |
| May 13, 2026 | 10,560.00 | 10,975.00 | 10,520.00 | 10,800.00 | 10,800.00 | 4.10% | 1,268,700 |
| May 12, 2026 | 10,660.00 | 10,785.00 | 10,255.00 | 10,375.00 | 10,375.00 | 0.63% | 1,427,700 |
| May 11, 2026 | 10,500.00 | 10,670.00 | 10,185.00 | 10,310.00 | 10,310.00 | 0.10% | 1,794,000 |
| May 8, 2026 | 9,905.00 | 10,845.00 | 9,720.00 | 10,300.00 | 10,300.00 | 7.49% | 7,912,400 |
| May 7, 2026 | 9,200.00 | 9,582.00 | 9,147.00 | 9,582.00 | 9,582.00 | 4.58% | 1,914,900 |
| May 1, 2026 | 9,050.00 | 9,299.00 | 8,955.00 | 9,162.00 | 9,162.00 | 0.97% | 795,100 |
| Apr 30, 2026 | 8,864.00 | 9,120.00 | 8,815.00 | 9,074.00 | 9,074.00 | 0.67% | 1,044,000 |
| Apr 28, 2026 | 9,055.00 | 9,094.00 | 8,930.00 | 9,014.00 | 9,014.00 | -1.36% | 838,100 |
| Apr 27, 2026 | 9,030.00 | 9,161.00 | 8,926.00 | 9,138.00 | 9,138.00 | 0.21% | 700,900 |
| Apr 24, 2026 | 9,202.00 | 9,225.00 | 9,015.00 | 9,119.00 | 9,119.00 | -0.32% | 544,300 |
| Apr 23, 2026 | 9,014.00 | 9,209.00 | 8,938.00 | 9,148.00 | 9,148.00 | 0.10% | 593,600 |
| Apr 22, 2026 | 9,311.00 | 9,312.00 | 9,139.00 | 9,139.00 | 9,139.00 | -2.75% | 622,100 |
| Apr 21, 2026 | 9,570.00 | 9,599.00 | 9,363.00 | 9,397.00 | 9,397.00 | -1.05% | 592,500 |
| Apr 20, 2026 | 9,400.00 | 9,575.00 | 9,242.00 | 9,497.00 | 9,497.00 | 2.60% | 650,300 |
| Apr 17, 2026 | 9,420.00 | 9,550.00 | 9,132.00 | 9,256.00 | 9,256.00 | -2.50% | 821,600 |
| Apr 16, 2026 | 9,490.00 | 9,564.00 | 9,424.00 | 9,493.00 | 9,493.00 | -0.26% | 499,500 |
| Apr 15, 2026 | 9,700.00 | 9,769.00 | 9,425.00 | 9,518.00 | 9,518.00 | -0.83% | 498,500 |
| Apr 14, 2026 | 9,614.00 | 9,684.00 | 9,481.00 | 9,598.00 | 9,598.00 | 0.17% | 517,800 |
| Apr 13, 2026 | 9,577.00 | 9,596.00 | 9,402.00 | 9,582.00 | 9,582.00 | -0.06% | 435,300 |
| Apr 10, 2026 | 9,351.00 | 9,588.00 | 9,302.00 | 9,588.00 | 9,588.00 | 2.07% | 796,600 |
| Apr 9, 2026 | 9,619.00 | 9,653.00 | 9,381.00 | 9,394.00 | 9,394.00 | -2.49% | 754,700 |
| Apr 8, 2026 | 9,800.00 | 9,853.00 | 9,630.00 | 9,634.00 | 9,634.00 | 1.02% | 793,700 |
| Apr 7, 2026 | 9,714.00 | 9,748.00 | 9,529.00 | 9,537.00 | 9,537.00 | -0.77% | 492,000 |
| Apr 6, 2026 | 9,747.00 | 9,785.00 | 9,611.00 | 9,611.00 | 9,611.00 | -1.44% | 523,500 |
| Apr 3, 2026 | 9,712.00 | 9,797.00 | 9,562.00 | 9,751.00 | 9,751.00 | 1.46% | 664,600 |
| Apr 2, 2026 | 9,768.00 | 9,912.00 | 9,563.00 | 9,611.00 | 9,611.00 | -1.17% | 869,600 |
| Apr 1, 2026 | 9,650.00 | 9,725.00 | 9,434.00 | 9,725.00 | 9,725.00 | 4.91% | 1,401,600 |
| Mar 31, 2026 | 9,442.00 | 9,499.00 | 9,196.00 | 9,270.00 | 9,270.00 | -2.04% | 1,029,900 |
| Mar 30, 2026 | 9,303.00 | 9,465.00 | 9,276.00 | 9,463.00 | 9,463.00 | -2.97% | 1,375,500 |
| Mar 27, 2026 | 9,749.00 | 9,893.00 | 9,746.00 | 9,753.00 | 9,753.00 | -1.47% | 1,297,500 |
| Mar 26, 2026 | 10,005.00 | 10,005.00 | 9,795.00 | 9,899.00 | 9,899.00 | -1.50% | 770,700 |
| Mar 25, 2026 | 9,980.00 | 10,170.00 | 9,938.00 | 10,050.00 | 10,050.00 | 2.02% | 971,600 |
| Mar 24, 2026 | 9,879.00 | 9,940.00 | 9,661.00 | 9,851.00 | 9,851.00 | 4.48% | 1,157,800 |
| Mar 23, 2026 | 9,418.00 | 9,555.00 | 9,266.00 | 9,429.00 | 9,429.00 | -0.85% | 1,014,700 |
| Mar 19, 2026 | 9,604.00 | 9,734.00 | 9,510.00 | 9,510.00 | 9,510.00 | -2.13% | 774,500 |
| Mar 18, 2026 | 9,500.00 | 9,739.00 | 9,453.00 | 9,717.00 | 9,717.00 | 2.60% | 533,700 |
| Mar 17, 2026 | 9,625.00 | 9,730.00 | 9,455.00 | 9,471.00 | 9,471.00 | -0.57% | 631,300 |
| Mar 16, 2026 | 9,650.00 | 9,708.00 | 9,297.00 | 9,525.00 | 9,525.00 | -1.19% | 994,800 |
| Mar 13, 2026 | 9,478.00 | 9,749.00 | 9,467.00 | 9,640.00 | 9,640.00 | 2.70% | 1,370,500 |
| Mar 12, 2026 | 9,412.00 | 9,600.00 | 9,241.00 | 9,387.00 | 9,387.00 | -1.57% | 1,403,300 |
| Mar 11, 2026 | 9,380.00 | 9,671.00 | 9,330.00 | 9,537.00 | 9,537.00 | 2.71% | 1,224,400 |