Food & Life Companies Ltd. (TYO:3563)
Japan · Delayed Price · Currency is JPY 6,022.00
+109.00 (1.84%)
Sep 4, 2026, 3:30 PM JST
Food & Life Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,875.00 | 6,063.00 | 5,791.00 | 6,022.00 | 6,022.00 | 1.84% | 2,073,900 |
| Sep 3, 2026 | 6,008.00 | 6,016.00 | 5,798.00 | 5,913.00 | 5,913.00 | -1.45% | 2,857,300 |
| Sep 2, 2026 | 6,090.00 | 6,090.00 | 5,898.00 | 6,000.00 | 6,000.00 | -0.66% | 2,282,700 |
| Sep 1, 2026 | 5,837.00 | 6,047.00 | 5,801.00 | 6,040.00 | 6,040.00 | 2.63% | 1,814,700 |
| Aug 31, 2026 | 5,942.00 | 5,952.00 | 5,765.00 | 5,885.00 | 5,885.00 | -1.75% | 1,814,100 |
| Aug 28, 2026 | 5,776.00 | 6,135.00 | 5,746.00 | 5,990.00 | 5,990.00 | 3.24% | 2,575,200 |
| Aug 27, 2026 | 5,665.00 | 5,825.00 | 5,603.00 | 5,802.00 | 5,802.00 | 1.50% | 1,571,100 |
| Aug 26, 2026 | 5,640.00 | 5,758.00 | 5,556.00 | 5,716.00 | 5,716.00 | 0.37% | 1,558,900 |
| Aug 25, 2026 | 5,635.00 | 5,770.00 | 5,621.00 | 5,695.00 | 5,695.00 | 2.13% | 1,660,500 |
| Aug 24, 2026 | 5,549.00 | 5,619.00 | 5,522.00 | 5,576.00 | 5,576.00 | 0.49% | 1,210,100 |
| Aug 21, 2026 | 5,560.00 | 5,636.00 | 5,502.00 | 5,549.00 | 5,549.00 | -0.77% | 1,790,200 |
| Aug 20, 2026 | 5,674.00 | 5,713.00 | 5,458.00 | 5,592.00 | 5,592.00 | -1.20% | 3,631,900 |
| Aug 19, 2026 | 5,860.00 | 5,886.00 | 5,613.00 | 5,660.00 | 5,660.00 | -2.51% | 1,395,300 |
| Aug 18, 2026 | 5,801.00 | 5,828.00 | 5,665.00 | 5,806.00 | 5,806.00 | -0.58% | 2,275,700 |
| Aug 17, 2026 | 5,938.00 | 5,964.00 | 5,808.00 | 5,840.00 | 5,840.00 | -0.36% | 1,051,200 |
| Aug 14, 2026 | 5,731.00 | 5,937.00 | 5,707.00 | 5,861.00 | 5,861.00 | 1.24% | 1,993,800 |
| Aug 13, 2026 | 5,791.00 | 5,871.00 | 5,693.00 | 5,789.00 | 5,789.00 | 0.33% | 2,023,200 |
| Aug 12, 2026 | 5,930.00 | 6,029.00 | 5,702.00 | 5,770.00 | 5,770.00 | -2.67% | 2,460,600 |
| Aug 10, 2026 | 5,772.00 | 5,942.00 | 5,577.00 | 5,928.00 | 5,928.00 | 4.51% | 3,333,700 |
| Aug 7, 2026 | 5,972.00 | 6,039.00 | 5,478.00 | 5,672.00 | 5,672.00 | -2.54% | 6,508,100 |
| Aug 6, 2026 | 6,001.00 | 6,062.00 | 5,786.00 | 5,820.00 | 5,820.00 | -1.37% | 2,415,500 |
| Aug 5, 2026 | 5,724.00 | 5,923.00 | 5,633.00 | 5,901.00 | 5,901.00 | 4.93% | 2,169,800 |
| Aug 4, 2026 | 5,513.00 | 5,670.00 | 5,423.00 | 5,624.00 | 5,624.00 | 1.98% | 1,853,500 |
| Aug 3, 2026 | 5,530.00 | 5,615.00 | 5,430.00 | 5,515.00 | 5,515.00 | -0.79% | 1,240,900 |
| Jul 31, 2026 | 5,575.00 | 5,702.00 | 5,511.00 | 5,559.00 | 5,559.00 | -3.10% | 2,360,000 |
| Jul 30, 2026 | 5,850.00 | 5,880.00 | 5,692.00 | 5,737.00 | 5,737.00 | -1.86% | 2,206,300 |
| Jul 29, 2026 | 5,698.00 | 5,893.00 | 5,593.00 | 5,846.00 | 5,846.00 | 1.92% | 2,778,900 |
| Jul 28, 2026 | 5,700.00 | 5,757.00 | 5,616.00 | 5,736.00 | 5,736.00 | 1.40% | 1,841,400 |
| Jul 27, 2026 | 5,493.00 | 5,661.00 | 5,434.00 | 5,657.00 | 5,657.00 | 4.22% | 1,669,600 |
| Jul 24, 2026 | 5,433.00 | 5,500.00 | 5,344.00 | 5,428.00 | 5,428.00 | -0.09% | 1,228,300 |
| Jul 23, 2026 | 5,361.00 | 5,505.00 | 5,281.00 | 5,433.00 | 5,433.00 | 1.97% | 2,132,300 |
| Jul 22, 2026 | 5,399.00 | 5,465.00 | 5,306.00 | 5,328.00 | 5,328.00 | -0.32% | 1,947,400 |
| Jul 21, 2026 | 5,450.00 | 5,450.00 | 5,298.00 | 5,345.00 | 5,345.00 | -1.18% | 1,624,400 |
| Jul 17, 2026 | 5,362.00 | 5,578.00 | 5,345.00 | 5,409.00 | 5,409.00 | -0.26% | 2,094,100 |
| Jul 16, 2026 | 5,250.00 | 5,459.00 | 5,250.00 | 5,423.00 | 5,423.00 | 4.19% | 1,817,700 |
| Jul 15, 2026 | 5,260.00 | 5,327.00 | 5,128.00 | 5,205.00 | 5,205.00 | -0.86% | 1,967,100 |
| Jul 14, 2026 | 5,082.00 | 5,302.00 | 5,003.00 | 5,250.00 | 5,250.00 | 3.39% | 2,523,700 |
| Jul 13, 2026 | 4,876.00 | 5,122.00 | 4,864.00 | 5,078.00 | 5,078.00 | 5.66% | 2,613,800 |
| Jul 10, 2026 | 4,830.00 | 4,905.00 | 4,736.00 | 4,806.00 | 4,806.00 | -0.91% | 1,409,900 |
| Jul 9, 2026 | 4,845.00 | 4,869.00 | 4,777.00 | 4,850.00 | 4,850.00 | -1.64% | 1,808,400 |
| Jul 8, 2026 | 4,950.00 | 4,986.00 | 4,797.00 | 4,931.00 | 4,931.00 | 3.18% | 3,337,900 |
| Jul 7, 2026 | 4,555.00 | 4,853.00 | 4,515.00 | 4,779.00 | 4,779.00 | 3.53% | 2,597,800 |
| Jul 6, 2026 | 4,654.00 | 4,694.00 | 4,561.00 | 4,616.00 | 4,616.00 | -0.58% | 1,780,200 |
| Jul 3, 2026 | 4,653.00 | 4,842.00 | 4,630.00 | 4,643.00 | 4,643.00 | -1.80% | 2,498,300 |
| Jul 2, 2026 | 4,918.00 | 4,928.00 | 4,707.00 | 4,728.00 | 4,728.00 | -1.05% | 2,247,400 |
| Jul 1, 2026 | 4,858.00 | 4,858.00 | 4,675.00 | 4,778.00 | 4,778.00 | -2.13% | 2,418,100 |
| Jun 30, 2026 | 5,055.00 | 5,091.00 | 4,833.00 | 4,882.00 | 4,882.00 | -3.42% | 2,391,600 |
| Jun 29, 2026 | 4,998.00 | 5,157.00 | 4,950.00 | 5,055.00 | 5,055.00 | 1.41% | 1,853,400 |
| Jun 26, 2026 | 5,000.00 | 5,035.00 | 4,953.50 | 4,984.50 | 4,984.50 | 0.87% | 2,791,200 |
| Jun 25, 2026 | 4,750.00 | 4,956.50 | 4,617.50 | 4,941.50 | 4,941.50 | 4.63% | 3,504,000 |