Australia markets closed

Food & Life Companies Ltd. (3563.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,955.50-37.00 (-1.24%)
At close: 03:15PM JST
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20242,997.003,024.002,955.002,955.502,955.50985,900
10 Oct 20242,998.003,000.002,954.002,992.502,992.501,176,300
09 Oct 20242,923.002,993.002,916.502,988.502,988.501,715,300
08 Oct 20242,925.002,938.502,857.502,873.002,873.001,060,200
07 Oct 20242,900.002,983.002,884.502,953.502,953.501,760,600
04 Oct 20242,892.502,901.502,871.502,890.002,890.001,003,700
03 Oct 20242,890.002,949.002,880.002,898.002,898.001,965,800
02 Oct 20242,853.502,903.502,829.502,840.002,840.001,080,900
01 Oct 20242,875.002,891.502,850.502,868.502,868.50985,200
30 Sept 20242,808.502,906.502,801.002,877.502,877.501,705,400
27 Sept 20242,865.002,914.502,848.002,908.502,908.502,962,900
27 Sept 202422.5 Dividend
26 Sept 20242,814.002,859.002,774.002,859.002,836.503,074,300
25 Sept 20242,797.502,815.502,752.002,800.002,777.961,999,600
24 Sept 20242,734.502,775.002,702.502,775.002,753.162,347,800
20 Sept 20242,699.002,727.002,670.002,698.502,677.261,903,100
19 Sept 20242,635.002,685.002,630.502,653.002,632.121,604,400
18 Sept 20242,605.002,633.502,574.002,587.502,567.141,054,300
17 Sept 20242,560.002,586.002,551.502,586.002,565.65862,100
13 Sept 20242,535.002,557.002,518.002,541.002,521.001,046,300
12 Sept 20242,598.502,605.002,538.002,558.002,537.871,180,600
11 Sept 20242,602.002,618.502,507.502,533.002,513.071,501,200
10 Sept 20242,640.502,651.002,575.002,606.002,585.491,092,400
09 Sept 20242,566.002,626.002,541.502,615.002,594.421,769,000
06 Sept 20242,702.002,720.002,620.002,651.002,630.141,629,700
05 Sept 20242,725.002,759.002,659.002,685.502,664.371,464,100
04 Sept 20242,730.002,774.502,720.002,742.502,720.921,437,800
03 Sept 20242,795.002,834.002,785.502,820.502,798.301,204,600
02 Sept 20242,750.002,796.502,726.502,791.002,769.041,676,300
30 Aug 20242,700.002,717.502,665.002,711.002,689.66971,500
29 Aug 20242,693.502,731.002,683.502,692.502,671.311,119,900
28 Aug 20242,750.002,765.502,725.502,743.502,721.911,204,400
27 Aug 20242,777.002,810.002,726.002,748.502,726.871,455,000
26 Aug 20242,708.002,756.002,680.002,750.002,728.362,363,500
23 Aug 20242,599.002,723.502,585.002,707.502,686.193,680,600
22 Aug 20242,499.002,617.502,485.002,593.502,573.093,324,000
21 Aug 20242,449.002,468.502,431.002,463.002,443.62857,100
20 Aug 20242,441.002,484.002,440.502,469.002,449.571,216,700
19 Aug 20242,435.002,457.502,415.002,419.002,399.961,154,800
16 Aug 20242,479.502,495.002,417.502,432.502,413.361,460,200
15 Aug 20242,388.502,449.502,388.502,435.502,416.331,150,600
14 Aug 20242,349.002,393.002,325.002,383.002,364.251,148,000
13 Aug 20242,298.002,322.002,273.502,318.002,299.761,199,000
09 Aug 20242,296.502,314.002,232.502,263.502,245.691,330,500
08 Aug 20242,217.502,313.502,205.002,261.002,243.211,133,500
07 Aug 20242,190.002,299.002,153.002,243.502,225.842,070,800
06 Aug 20242,131.002,269.502,131.002,245.002,227.333,230,600
05 Aug 20242,224.002,269.002,013.002,019.002,003.114,211,900
02 Aug 20242,525.002,525.002,288.002,324.002,305.716,172,800
01 Aug 20242,650.002,659.002,577.002,610.502,589.962,178,600
31 July 20242,588.002,635.502,577.502,633.502,612.771,427,500
30 July 20242,600.002,600.002,558.002,582.002,561.68903,400
29 July 20242,600.002,607.002,563.002,602.002,581.521,265,100
26 July 20242,541.002,609.002,538.002,575.002,554.741,940,300
25 July 20242,600.002,601.502,522.002,523.002,503.143,057,000
24 July 20242,695.502,701.002,640.502,645.002,624.18953,600
23 July 20242,700.002,719.002,683.002,701.002,679.74693,100
22 July 20242,720.002,726.002,671.002,712.002,690.66604,000
19 July 20242,701.002,715.502,682.502,713.502,692.15868,900
18 July 20242,695.002,711.502,678.502,702.502,681.231,000,900
17 July 20242,684.502,707.002,669.002,700.002,678.751,082,300
16 July 20242,699.002,703.002,649.002,660.502,639.561,155,300
12 July 20242,645.502,700.502,640.002,692.502,671.311,689,100
11 July 20242,636.002,638.502,601.002,633.002,612.281,179,100
10 July 20242,627.502,639.002,606.002,636.002,615.25846,300
09 July 20242,606.002,638.502,605.502,628.502,607.81966,600
08 July 20242,640.002,641.502,605.502,606.002,585.49988,300
05 July 20242,648.502,650.002,623.502,633.502,612.771,018,800
04 July 20242,658.002,670.502,640.502,655.002,634.111,081,400
03 July 20242,672.002,704.502,638.002,654.502,633.611,682,200
02 July 20242,635.002,661.502,620.502,632.002,611.291,446,500
01 July 20242,618.002,650.002,611.002,624.502,603.851,535,800
28 June 20242,680.002,681.002,593.002,603.502,583.012,178,900
27 June 20242,700.002,700.502,644.502,669.502,648.491,183,100
26 June 20242,709.002,723.002,685.502,717.502,696.11853,100
25 June 20242,669.002,710.002,665.002,703.502,682.221,153,800
24 June 20242,616.502,673.002,609.002,658.502,637.581,174,200
21 June 20242,607.002,637.502,595.502,601.502,581.031,289,300
20 June 20242,598.002,623.002,572.502,595.002,574.58734,700
19 June 20242,618.002,625.502,596.502,597.502,577.06809,900
18 June 20242,611.002,634.502,602.002,623.002,602.36838,400
17 June 20242,638.002,660.002,582.002,599.502,579.041,399,500
14 June 20242,619.502,645.502,595.002,645.502,624.681,282,600
13 June 20242,647.002,649.002,576.002,600.502,580.032,223,700
12 June 20242,727.002,727.002,650.002,658.502,637.581,759,500
11 June 20242,713.002,730.502,694.002,712.002,690.661,422,500
10 June 20242,740.002,752.502,713.002,717.002,695.621,076,600
07 June 20242,727.002,758.502,700.002,722.002,700.581,376,600
06 June 20242,757.002,764.002,720.002,735.002,713.481,878,500
05 June 20242,825.002,825.502,725.002,729.502,708.023,202,100
04 June 20242,838.002,838.002,793.502,825.002,802.771,053,200
03 June 20242,855.002,860.002,816.002,839.002,816.661,040,900
31 May 20242,798.002,855.002,788.002,850.002,827.571,220,500
30 May 20242,806.002,828.502,768.002,805.002,782.931,760,100
29 May 20242,884.002,890.002,824.002,824.002,801.782,672,700
28 May 20242,970.002,980.002,887.002,904.502,881.641,894,700
27 May 20242,935.002,996.002,926.502,990.002,966.47875,300
24 May 20242,921.002,957.502,911.002,933.002,909.92649,700
23 May 20242,915.502,955.002,895.002,946.002,922.821,168,000
22 May 20242,978.002,981.502,913.002,915.502,892.561,690,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...