kabutan

FOOD & LIFE COMPANIES LTD.(3563) Historical

3563
TSE Prime
FOOD & LIFE COMPANIES LTD.
7,644
JPY
+42
(+0.55%)
Dec 5, 2:26 pm JST
49.41
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
7,647
Dec 5, 2:25 pm JST
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 5, 2025 7,078 7,794 6,996 7,644 +614 +8.73% 6,232,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 25, 2025 7,380 7,419 6,882 7,315 -40 -0.54% 7,458,600
Jul 18, 2025 7,196 7,539 6,917 7,355 +123 +1.70% 9,716,800