Life Foods Co., Ltd. (TYO:3065)
Japan
· Delayed Price · Currency is JPY 1,607.00
-3.00 (-0.19%)
Mar 10, 2026, 3:30 PM JST
Life Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - | 0.06% | 1,300 |
| Mar 9, 2026 | 1,615.00 | 1,615.00 | 1,608.00 | 1,610.00 | 1,610.00 | -0.31% | 1,200 |
| Mar 6, 2026 | 1,623.00 | 1,623.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 800 |
| Mar 5, 2026 | 1,608.00 | 1,615.00 | 1,608.00 | 1,615.00 | 1,615.00 | 0.44% | 1,700 |
| Mar 4, 2026 | 1,612.00 | 1,627.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.50% | 3,400 |
| Mar 3, 2026 | 1,620.00 | 1,620.00 | 1,615.00 | 1,616.00 | 1,616.00 | -0.12% | 1,300 |
| Mar 2, 2026 | 1,620.00 | 1,629.00 | 1,611.00 | 1,618.00 | 1,618.00 | -0.19% | 5,500 |
| Feb 27, 2026 | 1,617.00 | 1,630.00 | 1,612.00 | 1,621.00 | 1,621.00 | 0.25% | 5,600 |
| Feb 26, 2026 | 1,601.00 | 1,620.00 | 1,601.00 | 1,617.00 | 1,617.00 | -1.16% | 12,700 |
| Feb 25, 2026 | 1,648.00 | 1,649.00 | 1,633.00 | 1,636.00 | 1,631.00 | -0.91% | 14,800 |
| Feb 24, 2026 | 1,655.00 | 1,655.00 | 1,650.00 | 1,651.00 | 1,645.95 | -0.12% | 6,300 |
| Feb 20, 2026 | 1,653.00 | 1,653.00 | 1,650.00 | 1,653.00 | 1,647.95 | 0.18% | 1,800 |
| Feb 19, 2026 | 1,652.00 | 1,653.00 | 1,650.00 | 1,650.00 | 1,644.96 | 0.43% | 1,900 |
| Feb 18, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,637.98 | -0.48% | 200 |
| Feb 17, 2026 | 1,650.00 | 1,651.00 | 1,645.00 | 1,651.00 | 1,645.95 | 0.30% | 1,700 |
| Feb 16, 2026 | 1,647.00 | 1,649.00 | 1,646.00 | 1,646.00 | 1,640.97 | -0.06% | 1,700 |
| Feb 13, 2026 | 1,649.00 | 1,649.00 | 1,647.00 | 1,647.00 | 1,641.97 | 0.12% | 2,200 |
| Feb 12, 2026 | 1,647.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,639.97 | -0.12% | 2,000 |
| Feb 10, 2026 | 1,648.00 | 1,648.00 | 1,641.00 | 1,647.00 | 1,641.97 | 0.30% | 600 |
| Feb 9, 2026 | 1,642.00 | 1,647.00 | 1,641.00 | 1,642.00 | 1,636.98 | 0.18% | 1,600 |
| Feb 6, 2026 | 1,638.00 | 1,639.00 | 1,638.00 | 1,639.00 | 1,633.99 | 0.12% | 800 |
| Feb 5, 2026 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,632.00 | -0.18% | 200 |
| Feb 4, 2026 | 1,634.00 | 1,640.00 | 1,634.00 | 1,640.00 | 1,634.99 | 0.37% | 700 |
| Feb 3, 2026 | 1,635.00 | 1,639.00 | 1,633.00 | 1,634.00 | 1,629.01 | -0.18% | 1,100 |
| Feb 2, 2026 | 1,634.00 | 1,637.00 | 1,634.00 | 1,637.00 | 1,632.00 | -0.06% | 2,200 |
| Jan 30, 2026 | 1,631.00 | 1,638.00 | 1,630.00 | 1,638.00 | 1,632.99 | 0.37% | 1,900 |
| Jan 29, 2026 | 1,637.00 | 1,640.00 | 1,631.00 | 1,632.00 | 1,627.01 | -0.43% | 2,600 |
| Jan 28, 2026 | 1,645.00 | 1,645.00 | 1,639.00 | 1,639.00 | 1,633.99 | -0.67% | 1,500 |
| Jan 27, 2026 | 1,645.00 | 1,652.00 | 1,645.00 | 1,650.00 | 1,644.96 | 0.36% | 700 |
| Jan 26, 2026 | 1,650.00 | 1,651.00 | 1,644.00 | 1,644.00 | 1,638.98 | -0.60% | 1,500 |
| Jan 23, 2026 | 1,644.00 | 1,656.00 | 1,644.00 | 1,654.00 | 1,648.94 | 0.67% | 600 |
| Jan 22, 2026 | 1,643.00 | 1,650.00 | 1,643.00 | 1,643.00 | 1,637.98 | -0.06% | 1,000 |
| Jan 21, 2026 | 1,644.00 | 1,645.00 | 1,644.00 | 1,644.00 | 1,638.98 | -0.60% | 1,200 |
| Jan 20, 2026 | 1,643.00 | 1,661.00 | 1,642.00 | 1,654.00 | 1,648.94 | 0.79% | 1,600 |
| Jan 19, 2026 | 1,643.00 | 1,644.00 | 1,641.00 | 1,641.00 | 1,635.98 | 0.06% | 1,200 |
| Jan 16, 2026 | 1,639.00 | 1,644.00 | 1,639.00 | 1,640.00 | 1,634.99 | -0.18% | 1,200 |
| Jan 15, 2026 | 1,640.00 | 1,643.00 | 1,635.00 | 1,643.00 | 1,637.98 | 0.31% | 1,400 |
| Jan 14, 2026 | 1,634.00 | 1,638.00 | 1,631.00 | 1,638.00 | 1,632.99 | -0.12% | 2,400 |
| Jan 13, 2026 | 1,633.00 | 1,640.00 | 1,633.00 | 1,640.00 | 1,634.99 | 0.61% | 1,500 |
| Jan 9, 2026 | 1,633.00 | 1,638.00 | 1,630.00 | 1,630.00 | 1,625.02 | -0.18% | 2,500 |
| Jan 8, 2026 | 1,632.00 | 1,633.00 | 1,632.00 | 1,633.00 | 1,628.01 | 0.06% | 1,300 |
| Jan 7, 2026 | 1,628.00 | 1,632.00 | 1,627.00 | 1,632.00 | 1,627.01 | 0.18% | 2,100 |
| Jan 6, 2026 | 1,626.00 | 1,631.00 | 1,626.00 | 1,629.00 | 1,624.02 | 0.18% | 1,600 |
| Jan 5, 2026 | 1,627.00 | 1,630.00 | 1,626.00 | 1,626.00 | 1,621.03 | - | 2,700 |
| Dec 30, 2025 | 1,622.00 | 1,627.00 | 1,622.00 | 1,626.00 | 1,621.03 | 0.12% | 1,000 |
| Dec 29, 2025 | 1,626.00 | 1,626.00 | 1,620.00 | 1,624.00 | 1,619.04 | -0.12% | 2,100 |
| Dec 26, 2025 | 1,621.00 | 1,626.00 | 1,620.00 | 1,626.00 | 1,621.03 | 0.25% | 4,600 |
| Dec 25, 2025 | 1,624.00 | 1,624.00 | 1,620.00 | 1,622.00 | 1,617.04 | -0.18% | 7,100 |
| Dec 24, 2025 | 1,628.00 | 1,628.00 | 1,625.00 | 1,625.00 | 1,620.03 | -0.37% | 3,400 |
| Dec 23, 2025 | 1,628.00 | 1,631.00 | 1,626.00 | 1,631.00 | 1,626.02 | 0.31% | 3,000 |
| Dec 22, 2025 | 1,628.00 | 1,628.00 | 1,626.00 | 1,626.00 | 1,621.03 | -0.12% | 3,800 |
| Dec 19, 2025 | 1,628.00 | 1,631.00 | 1,628.00 | 1,628.00 | 1,623.02 | - | 1,800 |
| Dec 18, 2025 | 1,629.00 | 1,630.00 | 1,628.00 | 1,628.00 | 1,623.02 | -0.06% | 800 |
| Dec 17, 2025 | 1,632.00 | 1,632.00 | 1,629.00 | 1,629.00 | 1,624.02 | 0.06% | 900 |
| Dec 16, 2025 | 1,631.00 | 1,631.00 | 1,628.00 | 1,628.00 | 1,623.02 | - | 900 |
| Dec 15, 2025 | 1,630.00 | 1,630.00 | 1,628.00 | 1,628.00 | 1,623.02 | -0.06% | 2,700 |
| Dec 12, 2025 | 1,628.00 | 1,629.00 | 1,628.00 | 1,629.00 | 1,624.02 | 0.06% | 1,200 |
| Dec 11, 2025 | 1,629.00 | 1,629.00 | 1,628.00 | 1,628.00 | 1,623.02 | -0.06% | 1,600 |
| Dec 10, 2025 | 1,631.00 | 1,631.00 | 1,628.00 | 1,629.00 | 1,624.02 | -0.06% | 2,000 |
| Dec 9, 2025 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 1,625.02 | -0.06% | 300 |
| Dec 8, 2025 | 1,628.00 | 1,631.00 | 1,628.00 | 1,631.00 | 1,626.02 | 0.18% | 1,100 |
| Dec 5, 2025 | 1,632.00 | 1,632.00 | 1,628.00 | 1,628.00 | 1,623.02 | -0.06% | 1,500 |
| Dec 4, 2025 | 1,630.00 | 1,630.00 | 1,628.00 | 1,629.00 | 1,624.02 | - | 1,400 |
| Dec 3, 2025 | 1,629.00 | 1,630.00 | 1,629.00 | 1,629.00 | 1,624.02 | - | 1,000 |
| Dec 2, 2025 | 1,633.00 | 1,633.00 | 1,629.00 | 1,629.00 | 1,624.02 | -0.12% | 600 |
| Dec 1, 2025 | 1,629.00 | 1,632.00 | 1,629.00 | 1,631.00 | 1,626.02 | 0.12% | 1,000 |
| Nov 28, 2025 | 1,629.00 | 1,631.00 | 1,628.00 | 1,629.00 | 1,624.02 | - | 1,900 |
| Nov 27, 2025 | 1,631.00 | 1,631.00 | 1,628.00 | 1,629.00 | 1,624.02 | -0.12% | 1,300 |
| Nov 26, 2025 | 1,631.00 | 1,631.00 | 1,627.00 | 1,631.00 | 1,626.02 | 0.25% | 2,300 |
| Nov 25, 2025 | 1,631.00 | 1,631.00 | 1,627.00 | 1,627.00 | 1,622.03 | - | 400 |
| Nov 21, 2025 | 1,628.00 | 1,628.00 | 1,627.00 | 1,627.00 | 1,622.03 | -0.12% | 500 |
| Nov 20, 2025 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,624.02 | 0.12% | 100 |
| Nov 19, 2025 | 1,629.00 | 1,629.00 | 1,627.00 | 1,627.00 | 1,622.03 | -0.12% | 2,600 |
| Nov 18, 2025 | 1,633.00 | 1,633.00 | 1,629.00 | 1,629.00 | 1,624.02 | 0.06% | 900 |
| Nov 17, 2025 | 1,632.00 | 1,632.00 | 1,628.00 | 1,628.00 | 1,623.02 | -0.25% | 500 |
| Nov 14, 2025 | 1,632.00 | 1,632.00 | 1,629.00 | 1,632.00 | 1,627.01 | 0.12% | 1,600 |
| Nov 13, 2025 | 1,632.00 | 1,632.00 | 1,630.00 | 1,630.00 | 1,625.02 | 0.12% | 500 |
| Nov 12, 2025 | 1,629.00 | 1,632.00 | 1,628.00 | 1,628.00 | 1,623.02 | -0.12% | 1,600 |
| Nov 11, 2025 | 1,631.00 | 1,631.00 | 1,629.00 | 1,630.00 | 1,625.02 | -0.12% | 1,200 |
| Nov 10, 2025 | 1,632.00 | 1,632.00 | 1,630.00 | 1,632.00 | 1,627.01 | - | 800 |
| Nov 6, 2025 | 1,635.00 | 1,635.00 | 1,632.00 | 1,632.00 | 1,627.01 | -0.24% | 700 |
| Nov 5, 2025 | 1,633.00 | 1,637.00 | 1,630.00 | 1,636.00 | 1,631.00 | 0.12% | 2,200 |
| Nov 4, 2025 | 1,632.00 | 1,638.00 | 1,632.00 | 1,634.00 | 1,629.01 | 0.18% | 1,300 |
| Oct 31, 2025 | 1,631.00 | 1,635.00 | 1,631.00 | 1,631.00 | 1,626.02 | - | 1,300 |
| Oct 30, 2025 | 1,631.00 | 1,634.00 | 1,631.00 | 1,631.00 | 1,626.02 | -0.12% | 1,100 |
| Oct 29, 2025 | 1,633.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,628.01 | - | 600 |
| Oct 28, 2025 | 1,635.00 | 1,635.00 | 1,631.00 | 1,633.00 | 1,628.01 | 0.31% | 300 |
| Oct 27, 2025 | 1,632.00 | 1,636.00 | 1,628.00 | 1,628.00 | 1,623.02 | -0.25% | 2,500 |
| Oct 24, 2025 | 1,629.00 | 1,638.00 | 1,629.00 | 1,632.00 | 1,627.01 | 0.12% | 1,200 |
| Oct 23, 2025 | 1,631.00 | 1,633.00 | 1,629.00 | 1,630.00 | 1,625.02 | -0.06% | 1,600 |
| Oct 22, 2025 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.00 | 1,626.02 | -0.06% | 1,600 |
| Oct 21, 2025 | 1,638.00 | 1,641.00 | 1,632.00 | 1,632.00 | 1,627.01 | -0.37% | 3,500 |
| Oct 20, 2025 | 1,638.00 | 1,638.00 | 1,628.00 | 1,638.00 | 1,632.99 | 0.55% | 1,700 |
| Oct 17, 2025 | 1,635.00 | 1,639.00 | 1,629.00 | 1,629.00 | 1,624.02 | -0.43% | 1,900 |
| Oct 16, 2025 | 1,631.00 | 1,636.00 | 1,631.00 | 1,636.00 | 1,631.00 | 0.31% | 700 |
| Oct 15, 2025 | 1,634.00 | 1,637.00 | 1,627.00 | 1,631.00 | 1,626.02 | -0.06% | 1,700 |
| Oct 14, 2025 | 1,626.00 | 1,634.00 | 1,624.00 | 1,632.00 | 1,627.01 | 0.37% | 4,200 |
| Oct 10, 2025 | 1,626.00 | 1,626.00 | 1,625.00 | 1,626.00 | 1,621.03 | 0.06% | 700 |
| Oct 9, 2025 | 1,627.00 | 1,636.00 | 1,625.00 | 1,625.00 | 1,620.03 | -0.18% | 2,000 |
| Oct 8, 2025 | 1,626.00 | 1,630.00 | 1,625.00 | 1,628.00 | 1,623.02 | 0.06% | 2,200 |