kabutan

FOOD & LIFE COMPANIES LTD.(3563) Historical

3563
TSE Prime
FOOD & LIFE COMPANIES LTD.
7,671
JPY
+69
(+0.91%)
Dec 5, 12:48 pm JST
49.45
USD
Dec 4, 10:48 pm EST
Result
PTS
outside of trading hours
7,668.6
Dec 5, 12:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
8,883 JPY
52 Week Low Jan 17, 2025
3,022 JPY
Yearly High Aug 19, 2025
8,883 JPY
Yearly Low Jan 17, 2025
3,022 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,503 7,794 7,492 7,671 +69 +0.91% 631,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,480 7,660 7,469 7,602 +121 +1.62% 1,245,900
Dec 3, 2025 7,040 7,523 7,029 7,481 +474 +6.76% 2,293,400
Dec 2, 2025 7,099 7,227 6,996 7,007 -83 -1.17% 737,500
Dec 1, 2025 7,078 7,330 7,065 7,090 +60 +0.85% 1,133,000
Nov 28, 2025 7,136 7,176 7,022 7,030 -149 -2.08% 843,400
Nov 27, 2025 7,269 7,390 7,081 7,179 -49 -0.68% 1,345,600
Nov 26, 2025 6,721 7,285 6,710 7,228 +505 +7.51% 2,122,300
Nov 25, 2025 6,733 6,819 6,602 6,723 -110 -1.61% 1,761,400
Nov 21, 2025 6,664 6,865 6,577 6,833 +205 +3.09% 2,007,400
Nov 20, 2025 6,321 6,788 6,244 6,628 +303 +4.79% 3,494,500
Nov 19, 2025 6,640 6,848 6,257 6,325 -327 -4.92% 6,658,300
Nov 18, 2025 6,758 6,894 6,616 6,652 -111 -1.64% 2,701,900
Nov 17, 2025 7,002 7,090 6,644 6,763 -1,075 -13.72% 6,645,200
Nov 14, 2025 7,968 8,075 7,820 7,838 -162 -2.02% 829,800
Nov 13, 2025 7,894 8,123 7,835 8,000 +152 +1.94% 1,106,900
Nov 12, 2025 7,739 8,049 7,736 7,848 +109 +1.41% 1,340,400
Nov 11, 2025 7,971 8,027 7,621 7,739 -165 -2.09% 1,552,400
Nov 10, 2025 7,891 8,012 7,589 7,904 -114 -1.42% 2,512,600
Nov 7, 2025 7,582 8,135 6,945 8,018 +307 +3.98% 15,031,700
Nov 6, 2025 7,884 7,899 7,655 7,711 -23 -0.30% 2,063,100