Food & Life Companies Ltd. (TYO:3563)
Japan · Delayed Price · Currency is JPY 5,727.00
-81.00 (-1.39%)
Nov 4, 2026, 3:00 PM JST
Food & Life Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,767.00 | 5,818.00 | 5,671.00 | 5,727.00 | 5,727.00 | -1.39% | 1,380,800 |
| Nov 2, 2026 | 5,797.00 | 5,869.00 | 5,765.00 | 5,808.00 | 5,808.00 | -0.12% | 1,586,000 |
| Oct 30, 2026 | 5,675.00 | 5,835.00 | 5,656.00 | 5,815.00 | 5,815.00 | 3.54% | 2,024,500 |
| Oct 29, 2026 | 5,551.00 | 5,689.00 | 5,508.00 | 5,616.00 | 5,616.00 | 2.37% | 3,420,900 |
| Oct 28, 2026 | 5,473.00 | 5,616.00 | 5,435.00 | 5,486.00 | 5,486.00 | 1.20% | 1,925,600 |
| Oct 27, 2026 | 5,554.00 | 5,619.00 | 5,412.00 | 5,421.00 | 5,421.00 | -1.44% | 2,891,400 |
| Oct 26, 2026 | 5,732.00 | 5,788.00 | 5,467.00 | 5,500.00 | 5,500.00 | -5.43% | 4,292,400 |
| Oct 23, 2026 | 5,713.00 | 5,974.00 | 5,713.00 | 5,816.00 | 5,816.00 | 0.66% | 2,218,100 |
| Oct 22, 2026 | 5,920.00 | 6,028.00 | 5,778.00 | 5,778.00 | 5,778.00 | -2.56% | 2,156,400 |
| Oct 21, 2026 | 5,916.00 | 5,973.00 | 5,814.00 | 5,930.00 | 5,930.00 | -1.43% | 2,969,300 |
| Oct 20, 2026 | 5,970.00 | 6,075.00 | 5,884.00 | 6,016.00 | 6,016.00 | -0.25% | 2,647,400 |
| Oct 19, 2026 | 5,800.00 | 6,043.00 | 5,768.00 | 6,031.00 | 6,031.00 | 4.45% | 2,959,100 |
| Oct 16, 2026 | 5,726.00 | 5,878.00 | 5,704.00 | 5,774.00 | 5,774.00 | 2.63% | 2,544,600 |
| Oct 15, 2026 | 5,395.00 | 5,647.00 | 5,390.00 | 5,626.00 | 5,626.00 | 3.95% | 2,324,800 |
| Oct 14, 2026 | 5,521.00 | 5,598.00 | 5,412.00 | 5,412.00 | 5,412.00 | -1.31% | 2,208,100 |
| Oct 13, 2026 | 5,441.00 | 5,522.00 | 5,397.00 | 5,484.00 | 5,484.00 | 0.55% | 2,260,500 |
| Oct 9, 2026 | 5,450.00 | 5,489.00 | 5,367.00 | 5,454.00 | 5,454.00 | 1.19% | 2,255,700 |
| Oct 8, 2026 | 5,445.00 | 5,470.00 | 5,288.00 | 5,390.00 | 5,390.00 | -2.12% | 2,374,900 |
| Oct 7, 2026 | 5,582.00 | 5,668.00 | 5,507.00 | 5,507.00 | 5,507.00 | 0.71% | 2,175,000 |
| Oct 6, 2026 | 5,385.00 | 5,468.00 | 5,299.00 | 5,468.00 | 5,468.00 | 2.40% | 2,179,300 |
| Oct 5, 2026 | 5,139.00 | 5,372.00 | 5,101.00 | 5,340.00 | 5,340.00 | 5.39% | 2,706,200 |
| Oct 2, 2026 | 5,117.00 | 5,127.00 | 4,996.00 | 5,067.00 | 5,067.00 | -0.41% | 1,372,400 |
| Oct 1, 2026 | 5,100.00 | 5,125.00 | 4,998.00 | 5,088.00 | 5,088.00 | -0.88% | 2,465,900 |
| Sep 30, 2026 | 5,075.00 | 5,142.00 | 4,999.00 | 5,133.00 | 5,133.00 | 1.62% | 2,053,900 |
| Sep 29, 2026 | 4,974.00 | 5,062.00 | 4,929.00 | 5,051.00 | 5,051.00 | 0.14% | 2,097,900 |
| Sep 28, 2026 | 4,990.00 | 5,129.00 | 4,936.00 | 5,064.00 | 5,044.00 | 2.93% | 3,864,600 |
| Sep 25, 2026 | 4,958.00 | 5,010.00 | 4,911.00 | 4,920.00 | 4,900.57 | 0.53% | 2,192,800 |
| Sep 24, 2026 | 5,050.00 | 5,075.00 | 4,860.00 | 4,894.00 | 4,874.67 | -0.89% | 4,367,800 |
| Sep 18, 2026 | 4,810.00 | 4,950.00 | 4,794.00 | 4,938.00 | 4,918.50 | 3.61% | 4,630,500 |
| Sep 17, 2026 | 4,844.00 | 4,875.00 | 4,691.00 | 4,766.00 | 4,747.18 | -1.65% | 4,639,100 |
| Sep 16, 2026 | 4,925.00 | 4,934.00 | 4,759.00 | 4,846.00 | 4,826.86 | -2.02% | 3,715,000 |
| Sep 15, 2026 | 5,229.00 | 5,262.00 | 4,921.00 | 4,946.00 | 4,926.47 | -3.70% | 2,609,300 |
| Sep 14, 2026 | 5,000.00 | 5,136.00 | 4,977.00 | 5,136.00 | 5,115.72 | -0.68% | 3,345,100 |
| Sep 11, 2026 | 5,238.00 | 5,332.00 | 5,127.00 | 5,171.00 | 5,150.58 | -2.98% | 2,190,800 |
| Sep 10, 2026 | 5,437.00 | 5,444.00 | 5,219.00 | 5,330.00 | 5,308.95 | -3.39% | 3,090,500 |
| Sep 9, 2026 | 5,692.00 | 5,707.00 | 5,510.00 | 5,517.00 | 5,495.21 | -2.47% | 2,051,200 |
| Sep 8, 2026 | 5,699.00 | 5,838.00 | 5,657.00 | 5,657.00 | 5,634.66 | -1.07% | 1,859,100 |
| Sep 7, 2026 | 5,728.00 | 5,916.00 | 5,701.00 | 5,718.00 | 5,695.42 | -5.05% | 4,665,600 |
| Sep 4, 2026 | 5,875.00 | 6,063.00 | 5,791.00 | 6,022.00 | 5,998.22 | 1.84% | 2,073,900 |
| Sep 3, 2026 | 6,008.00 | 6,016.00 | 5,798.00 | 5,913.00 | 5,889.65 | -1.45% | 2,857,300 |
| Sep 2, 2026 | 6,090.00 | 6,090.00 | 5,898.00 | 6,000.00 | 5,976.30 | -0.66% | 2,282,700 |
| Sep 1, 2026 | 5,837.00 | 6,047.00 | 5,801.00 | 6,040.00 | 6,016.15 | 2.63% | 1,814,700 |
| Aug 31, 2026 | 5,942.00 | 5,952.00 | 5,765.00 | 5,885.00 | 5,861.76 | -1.75% | 1,814,100 |
| Aug 28, 2026 | 5,776.00 | 6,135.00 | 5,746.00 | 5,990.00 | 5,966.34 | 3.24% | 2,575,200 |
| Aug 27, 2026 | 5,665.00 | 5,825.00 | 5,603.00 | 5,802.00 | 5,779.09 | 1.50% | 1,571,100 |
| Aug 26, 2026 | 5,640.00 | 5,758.00 | 5,556.00 | 5,716.00 | 5,693.42 | 0.37% | 1,558,900 |
| Aug 25, 2026 | 5,635.00 | 5,770.00 | 5,621.00 | 5,695.00 | 5,672.51 | 2.13% | 1,660,500 |
| Aug 24, 2026 | 5,549.00 | 5,619.00 | 5,522.00 | 5,576.00 | 5,553.98 | 0.49% | 1,210,100 |
| Aug 21, 2026 | 5,560.00 | 5,636.00 | 5,502.00 | 5,549.00 | 5,527.08 | -0.77% | 1,790,200 |
| Aug 20, 2026 | 5,674.00 | 5,713.00 | 5,458.00 | 5,592.00 | 5,569.91 | -1.20% | 3,631,900 |