Food & Life Companies Ltd. (TYO:3563)
Japan
· Delayed Price · Currency is JPY 7,607.00
+5.00 (0.07%)
At close: Dec 5, 2025
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7,100.00 | 7,179.00 | 7,031.00 | 7,095.00 | 7,095.00 | -0.27% | 1,069,800 |
| Oct 6, 2025 | 7,226.00 | 7,253.00 | 6,949.00 | 7,114.00 | 7,114.00 | 0.34% | 2,035,500 |
| Oct 3, 2025 | 7,470.00 | 7,480.00 | 6,997.00 | 7,090.00 | 7,090.00 | -6.09% | 3,350,500 |
| Oct 2, 2025 | 7,744.00 | 7,775.00 | 7,550.00 | 7,550.00 | 7,550.00 | -4.36% | 1,443,900 |
| Oct 1, 2025 | 7,712.00 | 7,960.00 | 7,685.00 | 7,894.00 | 7,894.00 | 2.03% | 1,217,500 |
| Sep 30, 2025 | 8,053.00 | 8,064.00 | 7,737.00 | 7,737.00 | 7,737.00 | -3.35% | 1,316,300 |
| Sep 29, 2025 | 8,170.00 | 8,197.00 | 7,901.00 | 8,005.00 | 8,005.00 | -2.92% | 1,177,600 |
| Sep 26, 2025 | 8,140.00 | 8,267.00 | 8,116.00 | 8,246.00 | 8,211.00 | 1.30% | 1,235,300 |
| Sep 25, 2025 | 8,020.00 | 8,175.00 | 7,995.00 | 8,140.00 | 8,105.45 | 1.03% | 797,500 |
| Sep 24, 2025 | 8,144.00 | 8,171.00 | 7,945.00 | 8,057.00 | 8,022.80 | -1.46% | 927,800 |
| Sep 22, 2025 | 7,997.00 | 8,419.00 | 7,997.00 | 8,176.00 | 8,141.30 | 3.55% | 2,336,500 |
| Sep 19, 2025 | 7,939.00 | 8,012.00 | 7,818.00 | 7,896.00 | 7,862.49 | 0.05% | 1,688,400 |
| Sep 18, 2025 | 7,558.00 | 7,929.00 | 7,516.00 | 7,892.00 | 7,858.50 | 4.18% | 1,668,300 |
| Sep 17, 2025 | 7,501.00 | 7,679.00 | 7,492.00 | 7,575.00 | 7,542.85 | -0.18% | 1,382,000 |
| Sep 16, 2025 | 7,788.00 | 7,806.00 | 7,551.00 | 7,589.00 | 7,556.79 | -2.94% | 2,089,200 |
| Sep 12, 2025 | 7,786.00 | 7,964.00 | 7,716.00 | 7,819.00 | 7,785.81 | 1.05% | 1,175,200 |
| Sep 11, 2025 | 7,850.00 | 7,850.00 | 7,672.00 | 7,738.00 | 7,705.16 | -1.68% | 1,605,800 |
| Sep 10, 2025 | 7,962.00 | 8,001.00 | 7,835.00 | 7,870.00 | 7,836.60 | 0.10% | 979,500 |
| Sep 9, 2025 | 8,155.00 | 8,170.00 | 7,789.00 | 7,862.00 | 7,828.63 | -3.66% | 1,888,200 |
| Sep 8, 2025 | 7,930.00 | 8,239.00 | 7,886.00 | 8,161.00 | 8,126.36 | 2.87% | 1,552,400 |
| Sep 5, 2025 | 7,875.00 | 7,955.00 | 7,753.00 | 7,933.00 | 7,899.33 | -0.86% | 1,898,300 |
| Sep 4, 2025 | 8,058.00 | 8,107.00 | 7,880.00 | 8,002.00 | 7,968.04 | -0.84% | 1,730,400 |
| Sep 3, 2025 | 8,184.00 | 8,227.00 | 8,030.00 | 8,070.00 | 8,035.75 | -0.79% | 1,254,200 |
| Sep 2, 2025 | 8,464.00 | 8,470.00 | 8,076.00 | 8,134.00 | 8,099.48 | -4.20% | 1,696,400 |
| Sep 1, 2025 | 8,527.00 | 8,850.00 | 8,433.00 | 8,491.00 | 8,454.96 | -0.42% | 1,242,500 |
| Aug 29, 2025 | 8,280.00 | 8,537.00 | 8,050.00 | 8,527.00 | 8,490.81 | 1.78% | 2,252,200 |
| Aug 28, 2025 | 8,361.00 | 8,448.00 | 8,251.00 | 8,378.00 | 8,342.44 | -0.26% | 985,900 |
| Aug 27, 2025 | 8,520.00 | 8,520.00 | 8,346.00 | 8,400.00 | 8,364.35 | -0.74% | 876,700 |
| Aug 26, 2025 | 8,436.00 | 8,602.00 | 8,393.00 | 8,463.00 | 8,427.08 | -0.42% | 1,245,300 |
| Aug 25, 2025 | 8,678.00 | 8,710.00 | 8,392.00 | 8,499.00 | 8,462.93 | -0.34% | 1,522,300 |
| Aug 22, 2025 | 8,453.00 | 8,553.00 | 8,365.00 | 8,528.00 | 8,491.80 | 0.89% | 1,076,800 |
| Aug 21, 2025 | 8,552.00 | 8,618.00 | 8,322.00 | 8,453.00 | 8,417.12 | -1.17% | 1,003,100 |
| Aug 20, 2025 | 8,565.00 | 8,700.00 | 8,340.00 | 8,553.00 | 8,516.70 | -1.86% | 1,972,500 |
| Aug 19, 2025 | 8,752.00 | 8,883.00 | 8,592.00 | 8,715.00 | 8,678.01 | 2.13% | 1,754,800 |
| Aug 18, 2025 | 8,444.00 | 8,724.00 | 8,437.00 | 8,533.00 | 8,496.78 | 1.16% | 1,963,000 |
| Aug 15, 2025 | 8,380.00 | 8,460.00 | 8,287.00 | 8,435.00 | 8,399.20 | 0.62% | 1,162,000 |
| Aug 14, 2025 | 8,449.00 | 8,449.00 | 8,235.00 | 8,383.00 | 8,347.42 | -1.91% | 1,936,400 |
| Aug 13, 2025 | 8,335.00 | 8,586.00 | 8,184.00 | 8,546.00 | 8,509.73 | 6.36% | 3,463,300 |
| Aug 12, 2025 | 7,837.00 | 8,035.00 | 7,684.00 | 8,035.00 | 8,000.90 | 2.75% | 2,128,800 |
| Aug 8, 2025 | 8,055.00 | 8,070.00 | 7,794.00 | 7,820.00 | 7,786.81 | -3.16% | 2,792,200 |
| Aug 7, 2025 | 7,547.00 | 8,164.00 | 7,539.00 | 8,075.00 | 8,040.73 | 4.69% | 5,207,600 |
| Aug 6, 2025 | 7,798.00 | 8,258.00 | 7,430.00 | 7,713.00 | 7,680.26 | -1.91% | 16,198,300 |
| Aug 5, 2025 | 7,850.00 | 8,009.00 | 7,820.00 | 7,863.00 | 7,829.63 | 2.12% | 2,085,200 |
| Aug 4, 2025 | 7,543.00 | 7,735.00 | 7,528.00 | 7,700.00 | 7,667.32 | 1.46% | 1,559,300 |
| Aug 1, 2025 | 7,633.00 | 7,647.00 | 7,504.00 | 7,589.00 | 7,556.79 | -0.62% | 1,069,200 |
| Jul 31, 2025 | 7,520.00 | 7,667.00 | 7,451.00 | 7,636.00 | 7,603.59 | 1.89% | 1,331,100 |
| Jul 30, 2025 | 7,297.00 | 7,515.00 | 7,259.00 | 7,494.00 | 7,462.19 | 3.37% | 1,520,000 |
| Jul 29, 2025 | 7,120.00 | 7,279.00 | 7,082.00 | 7,250.00 | 7,219.23 | 2.11% | 1,475,800 |
| Jul 28, 2025 | 7,349.00 | 7,359.00 | 7,100.00 | 7,100.00 | 7,069.86 | -2.94% | 1,379,100 |
| Jul 25, 2025 | 7,263.00 | 7,408.00 | 7,253.00 | 7,315.00 | 7,283.95 | 3.06% | 1,548,700 |
| Jul 24, 2025 | 6,992.00 | 7,099.00 | 6,882.00 | 7,098.00 | 7,067.87 | 0.62% | 2,324,800 |
| Jul 23, 2025 | 7,238.00 | 7,349.00 | 7,018.00 | 7,054.00 | 7,024.06 | -3.82% | 2,375,800 |
| Jul 22, 2025 | 7,380.00 | 7,419.00 | 7,283.00 | 7,334.00 | 7,302.87 | -0.29% | 1,209,300 |
| Jul 18, 2025 | 7,529.00 | 7,539.00 | 7,290.00 | 7,355.00 | 7,323.78 | -1.00% | 1,269,600 |
| Jul 17, 2025 | 7,292.00 | 7,515.00 | 7,280.00 | 7,429.00 | 7,397.47 | 2.09% | 1,716,500 |
| Jul 16, 2025 | 7,040.00 | 7,305.00 | 6,917.00 | 7,277.00 | 7,246.11 | 3.47% | 2,086,600 |
| Jul 15, 2025 | 7,370.00 | 7,389.00 | 6,926.00 | 7,033.00 | 7,003.15 | -4.29% | 2,578,400 |
| Jul 14, 2025 | 7,196.00 | 7,350.00 | 7,129.00 | 7,348.00 | 7,316.81 | 1.60% | 2,065,700 |
| Jul 11, 2025 | 7,400.00 | 7,508.00 | 7,122.00 | 7,232.00 | 7,201.30 | -3.19% | 2,491,400 |
| Jul 10, 2025 | 7,677.00 | 7,738.00 | 7,470.00 | 7,470.00 | 7,438.29 | -2.67% | 1,940,900 |