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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 7,670 7,845 7,612 7,800 +130 +1.69% 1,958,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 7,754 7,935 7,366 7,670 +63 +0.83% 5,735,800
Dec 5, 2025 7,078 7,794 6,996 7,607 +577 +8.21% 6,537,700
Nov 28, 2025 6,733 7,390 6,602 7,030 +197 +2.88% 6,072,700
Nov 21, 2025 7,002 7,090 6,244 6,833 -1,005 -12.82% 21,507,300
Nov 14, 2025 7,891 8,123 7,589 7,838 -180 -2.24% 7,342,100
Nov 7, 2025 7,440 8,135 6,945 8,018 +503 +6.69% 20,256,000
Oct 31, 2025 7,351 7,515 7,133 7,515 +193 +2.64% 4,308,600
Oct 24, 2025 6,963 7,469 6,910 7,322 +213 +3.00% 5,827,900
Oct 17, 2025 6,876 7,235 6,870 7,109 +182 +2.63% 5,196,800
Oct 10, 2025 7,226 7,253 6,783 6,927 -163 -2.30% 7,768,700
Oct 3, 2025 8,170 8,197 6,997 7,090 -1,156 -14.02% 8,505,800
Sep 26, 2025 7,997 8,419 7,945 8,246 +350 +4.43% 5,297,100
Sep 19, 2025 7,788 8,012 7,492 7,896 +77 +0.98% 6,827,900
Sep 12, 2025 7,930 8,239 7,672 7,819 -114 -1.44% 7,201,100
Sep 5, 2025 8,527 8,850 7,753 7,933 -594 -6.97% 7,821,800
Aug 29, 2025 8,678 8,710 8,050 8,527 -1 -0.01% 6,882,400
Aug 22, 2025 8,444 8,883 8,322 8,528 +93 +1.10% 7,770,200
Aug 15, 2025 7,837 8,586 7,684 8,435 +615 +7.86% 8,690,500
Aug 8, 2025 7,543 8,258 7,430 7,820 +231 +3.04% 27,842,600
Aug 1, 2025 7,349 7,667 7,082 7,589 +274 +3.75% 6,775,200