kabutan

FOOD & LIFE COMPANIES LTD.(3563) Historical

3563
TSE Prime
FOOD & LIFE COMPANIES LTD.
7,800
JPY
+130
(+1.69%)
Dec 15, 3:30 pm JST
50.32
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
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 15, 2025 7,670 7,845 7,612 7,800 +130 +1.69% 979,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 7,430 7,680 7,380 7,670 +285 +3.86% 1,153,600
Dec 11, 2025 7,715 7,734 7,366 7,385 -210 -2.76% 833,200
Dec 10, 2025 7,638 7,661 7,523 7,595 -22 -0.29% 796,300
Dec 9, 2025 7,685 7,771 7,614 7,617 -97 -1.26% 1,402,300
Dec 8, 2025 7,754 7,935 7,658 7,714 +107 +1.41% 1,550,400
Dec 5, 2025 7,503 7,794 7,492 7,607 +5 +0.07% 1,127,900
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