3563 FOOD & LIFE COMPANIES LTD. - Historical Price - Kabutan

66,020.04

+2.81%

3,881.96

+1.35%

160.35

+0.25%

3563

TSE Prime

FOOD & LIFE COMPANIES LTD.

Result

ー

9,987

JPY

+206

(+2.11%)

Jun 12, 3:30 pm JST

62.31

USD

Jun 12, 2:30 am EDT

PER

37.8

PBR

9.90

Yield

0.40%

Margin Trading Ratio

3.09

PTS

outside of trading hours

10,080

Jun 12, 11:57 pm JST

Summary Chart Historical News Financial Result

52 Week High May 21, 2026

11,175 JPY

52 Week Low Nov 20, 2025

6,244 JPY

Yearly High May 21, 2026

11,175 JPY

Yearly Low Jan 5, 2026

8,005 JPY

Historical Data

Daily Weekly Margin Balance Monthly Yearly

Latest Price

Date	Opening	High	Low	Closing	Change	%	Volume
Jun 12, 2026	9,869	10,030	9,669	9,987	+206	+2.11%	846,100

Daily Price

Date	Opening	High	Low	Closing	Change	%	Volume
Jun 11, 2026	9,950	10,045	9,776	9,781	-82	-0.83%	929,800
Jun 10, 2026	9,609	9,975	9,585	9,863	+290	+3.03%	770,400
Jun 9, 2026	9,775	9,800	9,511	9,573	-162	-1.66%	773,800
Jun 8, 2026	9,761	9,927	9,699	9,735	-152	-1.54%	778,600
Jun 5, 2026	9,691	10,075	9,660	9,887	+46	+0.47%	1,120,500
Jun 4, 2026	10,240	10,270	9,629	9,841	-604	-5.78%	2,370,200
Jun 3, 2026	10,500	10,720	10,270	10,445	-30	-0.29%	651,000
Jun 2, 2026	10,350	10,515	10,280	10,475	-120	-1.13%	660,500
Jun 1, 2026	10,785	10,795	10,495	10,595	-280	-2.57%	688,300
May 29, 2026	10,425	10,935	10,360	10,875	+485	+4.67%	936,700
May 28, 2026	10,160	10,480	10,110	10,390	+305	+3.02%	750,200
May 27, 2026	10,185	10,265	9,910	10,085	-145	-1.42%	887,900
May 26, 2026	10,250	10,570	10,095	10,230	+35	+0.34%	1,197,600
May 25, 2026	10,900	10,900	10,115	10,195	-630	-5.82%	1,536,000
May 22, 2026	10,565	10,920	10,545	10,825	+225	+2.12%	689,200
May 21, 2026	11,000	11,175	10,510	10,600	-165	-1.53%	967,200
May 20, 2026	10,820	10,875	10,680	10,765	+40	+0.37%	738,300
May 19, 2026	10,600	10,955	10,505	10,725	+260	+2.48%	1,062,000
May 18, 2026	10,450	10,575	10,250	10,465	+125	+1.21%	659,200
May 15, 2026	10,700	10,840	10,300	10,340	-355	-3.32%	1,007,400