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
Mar, 2022 3,845 3,870 2,907 3,435 -365 -9.61% 31,713,100
Feb, 2022 3,470 3,920 3,405 3,800 +400 +11.76% 19,012,400
Jan, 2022 4,350 4,370 3,255 3,400 -950 -21.84% 21,005,100
Dec, 2021 4,820 4,950 4,085 4,350 -475 -9.84% 15,089,000
Nov, 2021 4,995 5,320 4,570 4,825 -100 -2.03% 17,196,800
Oct, 2021 5,080 5,250 4,785 4,925 -235 -4.55% 13,593,000
Sep, 2021 4,750 5,420 4,710 5,160 +430 +9.09% 16,212,400
Aug, 2021 4,495 4,760 3,970 4,730 +280 +6.29% 18,454,700
Jul, 2021 4,790 4,905 4,160 4,450 -345 -7.19% 15,589,400
Jun, 2021 4,910 4,995 4,620 4,795 -125 -2.54% 10,268,900
May, 2021 4,935 5,140 4,330 4,920 +35 +0.72% 19,864,200
Apr, 2021 4,920 5,480 4,755 4,885 -5 -0.10% 19,472,200
Mar, 2021 4,125 4,990 4,100 4,890 +905 +22.71% 27,946,000
Feb, 2021 3,610 4,545 3,580 3,985 +390 +10.85% 15,641,100
Jan, 2021 3,970 3,970 3,420 3,595 -355 -8.99% 15,798,800
Dec, 2020 3,310 3,965 3,190 3,950 +630 +18.98% 13,091,100
Nov, 2020 2,828 3,565 2,736 3,320 +502 +17.81% 19,096,900
Oct, 2020 2,685 3,010 2,656 2,818 +170 +6.42% 15,867,900
Sep, 2020 2,470 2,800 2,452 2,648 +182 +7.38% 21,229,400
Aug, 2020 2,242 2,591 2,229 2,466 +230 +10.29% 26,375,400