Australia markets open in 9 hours 18 minutes

Food & Life Companies Ltd. (3563.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,038.00+181.00 (+6.34%)
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,887.003,294.002,838.503,038.003,038.0012,969,000
09 May 20242,878.502,886.502,847.002,857.002,857.001,423,800
08 May 20242,874.502,936.002,853.502,867.002,867.001,726,000
07 May 20242,938.002,952.502,850.502,862.002,862.002,597,000
02 May 20242,980.002,985.002,920.502,957.002,957.001,241,300
01 May 20243,019.003,033.002,976.503,005.003,005.00980,100
30 Apr 20243,040.003,056.002,992.503,001.003,001.00797,800
26 Apr 20242,923.503,028.002,905.003,028.003,028.001,168,700
25 Apr 20242,984.503,008.002,938.002,938.502,938.50803,600
24 Apr 20242,985.503,010.002,941.002,999.002,999.00862,600
23 Apr 20243,043.003,052.002,978.002,978.502,978.50635,200
22 Apr 20242,975.003,030.002,955.003,024.003,024.00754,200
19 Apr 20242,978.002,983.002,893.502,928.002,928.001,342,600
18 Apr 20242,900.003,021.002,898.002,994.502,994.50905,900
17 Apr 20242,991.003,005.002,906.002,941.502,941.501,532,800
16 Apr 20243,100.003,109.002,998.002,998.002,998.001,162,500
15 Apr 20243,158.003,189.003,139.003,150.003,150.00853,500
12 Apr 20243,175.003,183.003,143.003,163.003,163.00516,800
11 Apr 20243,156.003,184.003,108.003,150.003,150.00825,100
10 Apr 20243,169.003,181.003,133.003,164.003,164.00669,600
09 Apr 20243,165.003,188.003,112.003,168.003,168.00947,100
08 Apr 20243,143.003,247.003,141.003,197.003,197.001,735,800
05 Apr 20243,090.003,214.003,081.003,138.003,138.002,290,100
04 Apr 20243,026.003,130.003,009.003,130.003,130.002,147,900
03 Apr 20242,918.003,038.002,910.003,000.003,000.002,961,600
02 Apr 20242,861.002,897.002,846.002,886.502,886.50976,600
01 Apr 20242,907.002,907.002,866.002,866.502,866.50948,300
29 Mar 20242,888.002,904.502,863.002,872.502,872.501,146,000
28 Mar 20242,945.502,945.502,875.002,898.502,898.502,088,700
27 Mar 20242,910.002,975.502,906.502,948.002,948.001,672,900
26 Mar 20242,930.002,944.502,900.502,920.002,920.001,914,100
25 Mar 20243,015.003,027.002,956.002,959.002,959.001,500,600
22 Mar 20243,016.003,051.003,005.003,023.003,023.001,126,300
21 Mar 20243,112.003,118.002,996.003,015.003,015.001,552,600
19 Mar 20243,071.003,115.003,061.003,115.003,115.00914,100
18 Mar 20243,003.003,077.003,003.003,071.003,071.00881,800
15 Mar 20242,980.003,022.002,971.002,995.002,995.00794,800
14 Mar 20243,060.003,060.002,998.003,014.003,014.00973,000
13 Mar 20243,048.003,090.003,030.003,069.003,069.001,909,900
12 Mar 20242,904.003,012.002,882.002,999.502,999.501,756,600
11 Mar 20242,882.502,909.502,864.002,894.502,894.50963,800
08 Mar 20242,950.002,962.002,892.002,902.502,902.501,747,200
07 Mar 20242,937.002,983.002,912.502,975.502,975.501,471,400
06 Mar 20242,970.502,976.502,922.002,935.502,935.501,816,200
05 Mar 20242,978.003,060.002,968.502,995.002,995.001,531,500
04 Mar 20243,036.003,103.002,983.503,031.003,031.002,203,800
01 Mar 20242,971.002,987.502,942.502,960.002,960.001,218,500
29 Feb 20243,000.003,002.002,918.002,966.502,966.501,804,500
28 Feb 20243,066.003,067.002,975.502,988.502,988.501,370,800
27 Feb 20243,040.003,079.003,013.003,056.003,056.001,136,400
26 Feb 20243,055.003,086.003,020.003,039.003,039.001,298,900
22 Feb 20243,069.003,089.003,002.003,019.003,019.001,057,600
21 Feb 20243,048.003,122.003,035.003,070.003,070.001,247,200
20 Feb 20243,072.003,075.003,013.003,045.003,045.001,368,800
19 Feb 20243,008.003,118.002,999.003,068.003,068.001,712,600
16 Feb 20242,912.003,044.002,910.502,983.002,983.002,447,700
15 Feb 20242,959.502,966.002,830.002,838.002,838.003,957,200
14 Feb 20243,040.003,058.002,945.002,990.002,990.002,793,000
13 Feb 20243,200.003,277.003,036.003,070.003,070.004,046,800
09 Feb 20242,818.003,167.002,755.003,120.003,120.0011,261,100
08 Feb 20242,850.002,854.502,816.502,825.502,825.501,466,700
07 Feb 20242,849.502,889.002,841.002,855.502,855.501,260,800
06 Feb 20242,920.002,924.002,848.002,850.502,850.501,412,500
05 Feb 20243,016.003,039.002,917.002,927.502,927.501,818,300
02 Feb 20242,972.003,017.002,951.002,987.502,987.50930,900
01 Feb 20242,949.002,959.002,918.002,947.502,947.50762,100
31 Jan 20242,940.002,981.002,933.002,972.502,972.50806,100
30 Jan 20242,984.502,996.002,931.002,952.002,952.00917,400
29 Jan 20242,945.002,970.002,930.502,957.002,957.00666,800
26 Jan 20243,002.003,007.002,927.002,927.002,927.001,145,700
25 Jan 20242,995.003,017.002,980.503,008.003,008.00708,500
24 Jan 20243,060.003,060.002,999.003,020.003,020.001,024,900
23 Jan 20243,149.003,158.003,045.003,050.003,050.001,902,000
22 Jan 20243,034.003,165.002,984.003,164.003,164.001,919,400
19 Jan 20243,073.003,075.002,987.503,020.003,020.001,215,900
18 Jan 20242,970.003,039.002,966.503,026.003,026.001,449,400
17 Jan 20242,900.003,022.002,900.002,968.502,968.502,370,700
16 Jan 20242,972.002,972.002,895.502,896.002,896.00836,100
15 Jan 20242,956.002,986.502,941.502,957.002,957.00260,800
12 Jan 20242,934.002,965.002,881.002,954.502,954.501,146,700
11 Jan 20242,952.002,993.002,908.002,943.002,943.001,631,500
10 Jan 20242,987.002,990.002,927.002,927.002,927.001,566,700
09 Jan 20242,903.003,005.002,903.002,978.002,978.003,678,700
05 Jan 20242,904.002,923.002,835.502,835.502,835.501,385,100
04 Jan 20242,862.002,906.002,806.002,894.502,894.501,551,400
29 Dec 20232,880.002,913.502,865.002,897.002,897.00899,300
28 Dec 20232,856.502,875.002,796.002,875.002,875.001,316,600
27 Dec 20232,857.002,879.002,842.502,877.502,877.50661,200
26 Dec 20232,888.002,897.002,838.002,851.002,851.00704,700
25 Dec 20232,838.002,897.502,830.502,888.002,888.00727,300
22 Dec 20232,847.502,866.502,811.002,835.002,835.00874,100
21 Dec 20232,848.002,869.002,805.502,860.002,860.001,010,400
20 Dec 20232,887.502,911.002,864.002,890.002,890.00843,200
19 Dec 20232,852.002,885.002,832.502,885.002,885.00783,500
18 Dec 20232,950.002,950.002,861.002,866.002,866.001,277,800
15 Dec 20232,880.002,960.002,871.502,933.002,933.001,974,800
14 Dec 20232,902.502,934.502,858.002,869.502,869.501,295,200
13 Dec 20232,800.502,888.002,800.502,864.002,864.001,441,300
12 Dec 20232,839.502,855.002,788.502,790.502,790.50788,000
11 Dec 20232,794.002,820.502,771.502,807.002,807.00850,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...