Food & Life Companies Ltd. (TYO:3563)
Japan
· Delayed Price · Currency is JPY 8,816.00
-444.00 (-4.79%)
At close: Mar 9, 2026
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,961.00 | 9,050.00 | 8,640.00 | 8,816.00 | 8,816.00 | -4.79% | 2,870,300 |
| Mar 6, 2026 | 8,727.00 | 9,359.00 | 8,452.00 | 9,260.00 | 9,260.00 | -5.29% | 13,728,500 |
| Mar 5, 2026 | 10,055.00 | 10,440.00 | 9,777.00 | 9,777.00 | 9,777.00 | -1.27% | 1,460,400 |
| Mar 4, 2026 | 9,494.00 | 10,020.00 | 9,485.00 | 9,903.00 | 9,903.00 | 3.21% | 1,929,400 |
| 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 |
| Dec 16, 2025 | 7,800.00 | 7,812.00 | 7,568.00 | 7,570.00 | 7,570.00 | -2.95% | 691,600 |
| Dec 15, 2025 | 7,670.00 | 7,845.00 | 7,612.00 | 7,800.00 | 7,800.00 | 1.69% | 979,100 |
| Dec 12, 2025 | 7,430.00 | 7,680.00 | 7,380.00 | 7,670.00 | 7,670.00 | 3.86% | 1,153,600 |
| Dec 11, 2025 | 7,715.00 | 7,734.00 | 7,366.00 | 7,385.00 | 7,385.00 | -2.76% | 833,200 |
| Dec 10, 2025 | 7,638.00 | 7,661.00 | 7,523.00 | 7,595.00 | 7,595.00 | -0.29% | 796,300 |
| Dec 9, 2025 | 7,685.00 | 7,771.00 | 7,614.00 | 7,617.00 | 7,617.00 | -1.26% | 1,402,300 |
| Dec 8, 2025 | 7,754.00 | 7,935.00 | 7,658.00 | 7,714.00 | 7,714.00 | 1.41% | 1,550,400 |
| Dec 5, 2025 | 7,503.00 | 7,794.00 | 7,492.00 | 7,607.00 | 7,607.00 | 0.07% | 1,127,900 |
| Dec 4, 2025 | 7,480.00 | 7,660.00 | 7,469.00 | 7,602.00 | 7,602.00 | 1.62% | 1,245,900 |
| Dec 3, 2025 | 7,040.00 | 7,523.00 | 7,029.00 | 7,481.00 | 7,481.00 | 6.76% | 2,293,400 |
| Dec 2, 2025 | 7,099.00 | 7,227.00 | 6,996.00 | 7,007.00 | 7,007.00 | -1.17% | 737,500 |
| Dec 1, 2025 | 7,078.00 | 7,330.00 | 7,065.00 | 7,090.00 | 7,090.00 | 0.85% | 1,133,000 |
| Nov 28, 2025 | 7,136.00 | 7,176.00 | 7,022.00 | 7,030.00 | 7,030.00 | -2.08% | 843,400 |
| Nov 27, 2025 | 7,269.00 | 7,390.00 | 7,081.00 | 7,179.00 | 7,179.00 | -0.68% | 1,345,600 |
| Nov 26, 2025 | 6,721.00 | 7,285.00 | 6,710.00 | 7,228.00 | 7,228.00 | 7.51% | 2,122,300 |
| Nov 25, 2025 | 6,733.00 | 6,819.00 | 6,602.00 | 6,723.00 | 6,723.00 | -1.61% | 1,761,400 |
| Nov 21, 2025 | 6,664.00 | 6,865.00 | 6,577.00 | 6,833.00 | 6,833.00 | 3.09% | 2,007,400 |
| Nov 20, 2025 | 6,321.00 | 6,788.00 | 6,244.00 | 6,628.00 | 6,628.00 | 4.79% | 3,494,500 |
| Nov 19, 2025 | 6,640.00 | 6,848.00 | 6,257.00 | 6,325.00 | 6,325.00 | -4.92% | 6,658,300 |
| Nov 18, 2025 | 6,758.00 | 6,894.00 | 6,616.00 | 6,652.00 | 6,652.00 | -1.64% | 2,701,900 |
| Nov 17, 2025 | 7,002.00 | 7,090.00 | 6,644.00 | 6,763.00 | 6,763.00 | -13.72% | 6,645,200 |
| Nov 14, 2025 | 7,968.00 | 8,075.00 | 7,820.00 | 7,838.00 | 7,838.00 | -2.03% | 829,800 |
| Nov 13, 2025 | 7,894.00 | 8,123.00 | 7,835.00 | 8,000.00 | 8,000.00 | 1.94% | 1,106,900 |
| Nov 12, 2025 | 7,739.00 | 8,049.00 | 7,736.00 | 7,848.00 | 7,848.00 | 1.41% | 1,340,400 |
| Nov 11, 2025 | 7,971.00 | 8,027.00 | 7,621.00 | 7,739.00 | 7,739.00 | -2.09% | 1,552,400 |
| Nov 10, 2025 | 7,891.00 | 8,012.00 | 7,589.00 | 7,904.00 | 7,904.00 | -1.42% | 2,512,600 |
| Nov 7, 2025 | 7,582.00 | 8,135.00 | 6,945.00 | 8,018.00 | 8,018.00 | 3.98% | 15,031,700 |
| Nov 6, 2025 | 7,884.00 | 7,899.00 | 7,655.00 | 7,711.00 | 7,711.00 | -0.30% | 2,063,100 |
| Nov 5, 2025 | 7,630.00 | 7,734.00 | 7,512.00 | 7,734.00 | 7,734.00 | 2.19% | 1,823,300 |
| Nov 4, 2025 | 7,440.00 | 7,604.00 | 7,406.00 | 7,568.00 | 7,568.00 | 0.71% | 1,337,900 |
| Oct 31, 2025 | 7,251.00 | 7,515.00 | 7,231.00 | 7,515.00 | 7,515.00 | 3.19% | 1,165,600 |
| Oct 30, 2025 | 7,261.00 | 7,310.00 | 7,224.00 | 7,283.00 | 7,283.00 | 2.10% | 843,100 |
| Oct 29, 2025 | 7,234.00 | 7,282.00 | 7,133.00 | 7,133.00 | 7,133.00 | -2.43% | 837,700 |
| Oct 28, 2025 | 7,420.00 | 7,436.00 | 7,275.00 | 7,311.00 | 7,311.00 | -1.14% | 531,100 |
| Oct 27, 2025 | 7,351.00 | 7,482.00 | 7,308.00 | 7,395.00 | 7,395.00 | 1.00% | 931,100 |
| Oct 24, 2025 | 7,275.00 | 7,339.00 | 7,212.00 | 7,322.00 | 7,322.00 | 0.01% | 751,300 |
| Oct 23, 2025 | 7,423.00 | 7,469.00 | 7,277.00 | 7,321.00 | 7,321.00 | -0.03% | 804,200 |
| Oct 22, 2025 | 7,222.00 | 7,444.00 | 7,186.00 | 7,323.00 | 7,323.00 | 3.24% | 1,500,800 |
| Oct 21, 2025 | 6,980.00 | 7,093.00 | 6,935.00 | 7,093.00 | 7,093.00 | 0.74% | 1,280,400 |
| Oct 20, 2025 | 6,963.00 | 7,046.00 | 6,910.00 | 7,041.00 | 7,041.00 | -0.96% | 1,491,200 |
| Oct 17, 2025 | 7,111.00 | 7,235.00 | 7,066.00 | 7,109.00 | 7,109.00 | 0.55% | 1,003,800 |
| Oct 16, 2025 | 7,074.00 | 7,130.00 | 6,990.00 | 7,070.00 | 7,070.00 | -0.87% | 1,261,600 |
| Oct 15, 2025 | 7,087.00 | 7,214.00 | 7,019.00 | 7,132.00 | 7,132.00 | 0.63% | 1,115,500 |
| Oct 14, 2025 | 6,876.00 | 7,179.00 | 6,870.00 | 7,087.00 | 7,087.00 | 2.31% | 1,815,900 |
| Oct 10, 2025 | 6,841.00 | 7,020.00 | 6,783.00 | 6,927.00 | 6,927.00 | 0.83% | 1,498,600 |
| Oct 9, 2025 | 7,000.00 | 7,020.00 | 6,787.00 | 6,870.00 | 6,870.00 | -2.83% | 2,181,900 |
| Oct 8, 2025 | 6,995.00 | 7,164.00 | 6,951.00 | 7,070.00 | 7,070.00 | -0.35% | 982,900 |