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
Jul, 2020 2,375 2,630 2,206 2,236 -137 -5.77% 28,680,700
Jun, 2020 2,319 2,509 2,169 2,373 +93 +4.08% 34,849,100
May, 2020 1,650 2,425 1,640 2,280 +603 +35.96% 53,398,600
Apr, 2020 1,605 1,773 1,250 1,677 +86 +5.41% 54,093,200
Mar, 2020 1,930 2,142 1,297 1,591 -334 -17.35% 65,062,600
Feb, 2020 2,255 2,490 1,835 1,925 -367 -16.01% 29,995,200
Jan, 2020 2,345 2,577 2,280 2,292 -50 -2.13% 19,591,600
Dec, 2019 2,145 2,345 2,130 2,342 +192 +8.93% 13,022,000
Nov, 2019 1,857 2,210 1,852 2,150 +293 +15.78% 17,747,600
Oct, 2019 1,820 1,930 1,810 1,857 +40 +2.20% 14,090,000
Sep, 2019 1,670 1,852 1,665 1,817 +142 +8.48% 17,080,000
Aug, 2019 1,665 1,702 1,512 1,675 0 0.00% 22,348,800
Jul, 2019 1,595 1,732 1,547 1,675 +68 +4.23% 47,249,600
Jun, 2019 1,872 1,970 1,497 1,607 -280 -14.84% 49,170,400
May, 2019 1,835 1,960 1,800 1,887 +70 +3.85% 9,775,600
Apr, 2019 1,907 1,910 1,725 1,817 -88 -4.62% 9,150,000
Mar, 2019 1,770 1,927 1,745 1,905 +153 +8.73% 9,906,000
Feb, 2019 1,580 1,865 1,577 1,752 +162 +10.19% 14,748,400
Jan, 2019 1,477 1,595 1,400 1,590 +90 +6.00% 10,363,200
Dec, 2018 1,562 1,680 1,382 1,500 -55 -3.54% 12,077,200