kabutan

FOOD & LIFE COMPANIES LTD.(3563) Historical

3563
TSE Prime
FOOD & LIFE COMPANIES LTD.
7,589
JPY
-47
(-0.62%)
Aug 1, 3:30 pm JST
50.41
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
7,480
Aug 1, 11:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 10, 2025
7,738 JPY
52 Week Low Aug 5, 2024
2,013 JPY
Yearly High Jul 10, 2025
7,738 JPY
Yearly Low Jan 17, 2025
3,022 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 7,633 7,647 7,504 7,589 -47 -0.62% 2,138,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2023 2,550 2,876 2,347 2,863 +333 +13.16% 46,806,100
Oct, 2023 2,518 2,623 2,374 2,530 +16 +0.64% 32,413,800
Sep, 2023 2,755 2,956 2,493 2,514 -254 -9.18% 40,293,600
Aug, 2023 2,818 2,909 2,415 2,768 -27 -0.97% 62,657,300
Jul, 2023 2,828 2,990 2,601 2,795 -6 -0.21% 32,468,700
Jun, 2023 3,290 3,453 2,780 2,801 -479 -14.60% 31,813,000
May, 2023 3,300 3,650 3,215 3,280 +15 +0.46% 25,477,100
Apr, 2023 3,475 3,545 3,135 3,265 -175 -5.09% 25,651,200
Mar, 2023 3,460 3,710 3,315 3,440 -10 -0.29% 30,280,000
Feb, 2023 2,917 3,700 2,853 3,450 +580 +20.21% 54,708,300
Jan, 2023 2,620 3,105 2,503 2,870 +272 +10.47% 45,920,200
Dec, 2022 2,543 2,965 2,420 2,598 +103 +4.13% 64,796,300
Nov, 2022 2,514 2,812 2,189 2,495 -14 -0.56% 48,489,000
Oct, 2022 2,196 2,590 2,132 2,509 +285 +12.81% 40,335,700
Sep, 2022 2,150 2,510 2,060 2,224 +13 +0.59% 61,378,700
Aug, 2022 2,501 2,502 2,128 2,211 -368 -14.27% 68,020,000
Jul, 2022 2,884 2,894 2,488 2,579 -317 -10.95% 28,060,800
Jun, 2022 2,800 3,230 2,532 2,896 +87 +3.10% 32,148,400
May, 2022 3,050 3,245 2,699 2,809 -296 -9.53% 30,219,500
Apr, 2022 3,385 3,605 3,005 3,105 -330 -9.61% 15,113,200