Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Food & Life Companies Ltd. (3563.T)

Compare
4,932.00
+77.00
+(1.59%)
At close: April 18 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254,898.004,961.004,841.004,932.004,932.00597,000
Apr 17, 20254,930.004,935.004,847.004,855.004,855.00917,700
Apr 16, 20254,880.004,980.004,869.004,937.004,937.001,127,900
Apr 15, 20254,815.004,849.004,795.004,849.004,849.00964,400
Apr 14, 20254,748.004,780.004,711.004,758.004,758.00800,800
Apr 11, 20254,675.004,730.004,622.004,730.004,730.001,039,900
Apr 10, 20254,600.004,714.004,552.004,714.004,714.001,594,600
Apr 9, 20254,450.004,477.004,320.004,457.004,457.001,014,800
Apr 8, 20254,375.004,490.004,350.004,475.004,475.00951,800
Apr 7, 20254,151.004,362.004,086.004,244.004,244.002,085,500
Apr 4, 20254,493.004,602.004,419.004,521.004,521.001,432,900
Apr 3, 20254,350.004,553.004,350.004,532.004,532.001,342,800
Apr 2, 20254,596.004,597.004,438.004,454.004,454.00716,800
Apr 1, 20254,630.004,640.004,484.004,532.004,532.001,408,900
Mar 31, 20254,498.004,535.004,446.004,451.004,451.001,429,400
Mar 28, 20254,535.004,568.004,510.004,568.004,568.00678,400
Mar 27, 20254,514.004,581.004,492.004,548.004,548.001,288,400
Mar 26, 20254,549.004,585.004,485.004,517.004,517.001,213,400
Mar 25, 20254,493.004,535.004,432.004,489.004,489.00912,500
Mar 24, 20254,491.004,499.004,449.004,493.004,493.00673,500
Mar 21, 20254,351.004,524.004,340.004,461.004,461.001,352,200
Mar 19, 20254,351.004,394.004,338.004,349.004,349.00532,800
Mar 18, 20254,305.004,375.004,271.004,350.004,350.00795,900
Mar 17, 20254,272.004,318.004,227.004,308.004,308.00847,500
Mar 14, 20254,242.004,346.004,233.004,326.004,326.001,027,800
Mar 13, 20254,299.004,331.004,220.004,220.004,220.001,061,000
Mar 12, 20254,035.004,267.004,013.004,207.004,207.001,560,800
Mar 11, 20253,955.004,019.003,901.004,002.004,002.002,090,300
Mar 10, 20254,213.004,223.004,059.004,062.004,062.001,500,600
Mar 7, 20254,318.004,337.004,196.004,221.004,221.001,081,900
Mar 6, 20254,372.004,427.004,295.004,329.004,329.001,284,700
Mar 5, 20254,348.004,434.004,283.004,424.004,424.001,888,400
Mar 4, 20254,319.004,379.004,182.004,229.004,229.001,285,400
Mar 3, 20254,150.004,237.004,134.004,225.004,225.00935,600
Feb 28, 20254,060.004,100.003,981.004,100.004,100.001,201,800
Feb 27, 20254,090.004,111.004,027.004,052.004,052.00725,700
Feb 26, 20254,165.004,193.004,045.004,074.004,074.001,101,900
Feb 25, 20254,151.004,217.004,143.004,162.004,162.001,344,100
Feb 21, 20254,177.004,312.004,177.004,280.004,280.001,034,000
Feb 20, 20254,230.004,285.004,137.004,187.004,187.001,035,200
Feb 19, 20254,245.004,287.004,204.004,247.004,247.00882,900
Feb 18, 20254,250.004,339.004,212.004,220.004,220.00956,300
Feb 17, 20254,282.004,294.004,192.004,200.004,200.00769,200
Feb 14, 20254,320.004,365.004,273.004,284.004,284.001,085,400
Feb 13, 20254,281.004,365.004,255.004,318.004,318.001,632,600
Feb 12, 20254,299.004,299.004,159.004,230.004,230.001,854,500
Feb 10, 20254,190.004,320.004,117.004,244.004,244.004,789,700
Feb 7, 20253,545.004,199.003,492.004,140.004,140.0011,824,100
Feb 6, 20253,501.003,561.003,498.003,518.003,518.00907,600
Feb 5, 20253,490.003,583.003,476.003,522.003,522.001,798,600
Feb 4, 20253,483.003,489.003,436.003,467.003,467.00838,900
Feb 3, 20253,421.003,452.003,389.003,422.003,422.001,093,200
Jan 31, 20253,450.003,505.003,425.003,487.003,487.001,074,200
Jan 30, 20253,485.003,490.003,433.003,449.003,449.001,219,900
Jan 29, 20253,415.003,475.003,397.003,466.003,466.001,176,300
Jan 28, 20253,320.003,405.003,314.003,383.003,383.001,329,500
Jan 27, 20253,299.003,375.003,292.003,323.003,323.001,899,000
Jan 24, 20253,300.003,306.003,255.003,255.003,255.00947,800
Jan 23, 20253,250.003,283.003,226.003,256.003,256.001,150,300
Jan 22, 20253,211.003,309.003,195.003,278.003,278.001,569,000
Jan 21, 20253,150.003,189.003,117.003,185.003,185.001,294,600
Jan 20, 20253,057.003,127.003,049.003,107.003,107.001,267,600
Jan 17, 20253,042.003,053.003,022.003,038.003,038.00550,900
Jan 16, 20253,077.003,081.003,048.003,062.003,062.00690,800
Jan 15, 20253,098.003,101.003,042.003,062.003,062.00580,400
Jan 14, 20253,144.003,144.003,029.003,074.003,074.001,089,900
Jan 10, 20253,114.003,160.003,096.003,144.003,144.00876,300
Jan 9, 20253,147.003,169.003,130.003,137.003,137.001,399,300
Jan 8, 20253,222.003,236.003,092.003,116.003,116.002,992,100
Jan 7, 20253,290.003,294.003,257.003,276.003,276.00929,800
Jan 6, 20253,330.003,354.003,262.003,270.003,270.001,533,700
Dec 30, 20243,402.003,408.003,334.003,344.003,344.001,067,600
Dec 27, 20243,432.003,458.003,411.003,430.003,430.00732,600
Dec 26, 20243,417.003,439.003,386.003,432.003,432.00658,000
Dec 25, 20243,441.003,465.003,381.003,403.003,403.00556,400
Dec 24, 20243,446.003,473.003,441.003,461.003,461.00550,400
Dec 23, 20243,534.003,543.003,466.003,482.003,482.00662,200
Dec 20, 20243,563.003,585.003,453.003,464.003,464.00856,800
Dec 19, 20243,417.003,532.003,411.003,510.003,510.00745,200
Dec 18, 20243,481.003,504.003,445.003,445.003,445.00772,400
Dec 17, 20243,500.003,530.003,475.003,515.003,515.00595,200
Dec 16, 20243,574.003,574.003,482.003,503.003,503.00870,700
Dec 13, 20243,545.003,595.003,543.003,580.003,580.00780,700
Dec 12, 20243,574.003,598.003,532.003,548.003,548.001,074,600
Dec 11, 20243,560.003,588.003,540.003,574.003,574.00647,400
Dec 10, 20243,520.003,587.003,506.003,575.003,575.001,267,900
Dec 9, 20243,549.003,558.003,451.003,485.003,485.001,247,900
Dec 6, 20243,622.003,678.003,549.003,550.003,550.001,611,400
Dec 5, 20243,523.003,533.003,472.003,517.003,517.00867,000
Dec 4, 20243,480.003,548.003,474.003,523.003,523.001,330,200
Dec 3, 20243,420.003,500.003,417.003,500.003,500.00998,900
Dec 2, 20243,440.003,462.003,382.003,437.003,437.001,029,500
Nov 29, 20243,413.003,445.003,389.003,441.003,441.001,091,000
Nov 28, 20243,324.003,416.003,310.003,413.003,413.002,014,500
Nov 27, 20243,263.003,333.003,246.003,305.003,305.002,044,000
Nov 26, 20243,175.003,263.003,172.003,221.003,221.001,245,200
Nov 25, 20243,201.003,230.003,165.003,177.003,177.001,470,200
Nov 22, 20243,168.003,183.003,099.003,169.003,169.001,284,500
Nov 21, 20243,116.003,169.003,114.003,159.003,159.001,064,900
Nov 20, 20243,071.003,128.003,071.003,106.003,106.00748,300
Nov 19, 20243,090.003,142.003,057.003,070.003,070.00813,300
Nov 18, 20243,131.003,161.003,091.003,096.003,096.001,149,600
Nov 15, 20243,151.003,173.003,128.003,140.003,140.00778,900
Nov 14, 20243,256.003,264.003,150.003,150.003,150.001,423,200
Nov 13, 20243,174.003,242.003,156.003,233.003,233.001,676,500
Nov 12, 20243,138.003,165.003,054.003,142.003,142.001,779,500
Nov 11, 20243,076.003,178.003,065.003,138.003,138.001,775,500
Nov 8, 20243,000.003,228.002,882.003,146.003,146.008,130,600
Nov 7, 20242,985.002,995.502,929.002,990.002,990.001,912,200
Nov 6, 20242,903.002,997.002,892.002,948.002,948.001,743,700
Nov 5, 20242,995.002,995.002,891.502,950.002,950.001,231,400
Nov 1, 20243,000.003,025.002,987.502,996.002,996.00911,900
Oct 31, 20243,009.003,039.002,977.503,039.003,039.001,014,300
Oct 30, 20242,993.003,009.002,966.502,994.502,994.50653,600
Oct 29, 20242,970.503,008.002,958.502,978.002,978.00616,000
Oct 28, 20242,933.502,988.502,928.002,976.502,976.501,075,900
Oct 25, 20242,968.002,980.502,920.002,943.002,943.00693,400
Oct 24, 20242,902.002,983.002,896.502,962.002,962.00639,800
Oct 23, 20242,951.502,981.502,927.002,934.502,934.50664,100
Oct 22, 20242,994.002,998.002,946.002,979.002,979.00764,600
Oct 21, 20242,952.003,005.002,937.002,994.002,994.00746,800
Oct 18, 20242,941.002,960.002,919.002,938.502,938.50618,600
Oct 17, 20242,950.002,954.002,910.502,941.002,941.00614,400
Oct 16, 20242,942.002,980.502,939.002,950.502,950.50590,000
Oct 15, 20242,994.503,003.002,966.502,976.002,976.00994,400
Oct 11, 20242,997.003,024.002,955.002,955.502,955.50985,900
Oct 10, 20242,998.003,000.002,954.002,992.502,992.501,176,300
Oct 9, 20242,923.002,993.002,916.502,988.502,988.501,715,300
Oct 8, 20242,925.002,938.502,857.502,873.002,873.001,060,200
Oct 7, 20242,900.002,983.002,884.502,953.502,953.501,760,600
Oct 4, 20242,892.502,901.502,871.502,890.002,890.001,003,700
Oct 3, 20242,890.002,949.002,880.002,898.002,898.001,965,800
Oct 2, 20242,853.502,903.502,829.502,840.002,840.001,080,900
Oct 1, 20242,875.002,891.502,850.502,868.502,868.50985,200
Sep 30, 20242,808.502,906.502,801.002,877.502,877.501,705,400
Sep 27, 2024 27.5 Dividend
Sep 27, 20242,865.002,914.502,848.002,908.502,908.502,962,900
Sep 26, 20242,814.002,859.002,774.002,859.002,831.503,074,300
Sep 25, 20242,797.502,815.502,752.002,800.002,773.071,999,600
Sep 24, 20242,734.502,775.002,702.502,775.002,748.312,347,800
Sep 20, 20242,699.002,727.002,670.002,698.502,672.541,903,100
Sep 19, 20242,635.002,685.002,630.502,653.002,627.481,604,400
Sep 18, 20242,605.002,633.502,574.002,587.502,562.611,054,300
Sep 17, 20242,560.002,586.002,551.502,586.002,561.13862,100
Sep 13, 20242,535.002,557.002,518.002,541.002,516.561,046,300
Sep 12, 20242,598.502,605.002,538.002,558.002,533.401,180,600
Sep 11, 20242,602.002,618.502,507.502,533.002,508.641,501,200
Sep 10, 20242,640.502,651.002,575.002,606.002,580.931,092,400
Sep 9, 20242,566.002,626.002,541.502,615.002,589.851,769,000
Sep 6, 20242,702.002,720.002,620.002,651.002,625.501,629,700
Sep 5, 20242,725.002,759.002,659.002,685.502,659.671,464,100
Sep 4, 20242,730.002,774.502,720.002,742.502,716.121,437,800
Sep 3, 20242,795.002,834.002,785.502,820.502,793.371,204,600
Sep 2, 20242,750.002,796.502,726.502,791.002,764.151,676,300
Aug 30, 20242,700.002,717.502,665.002,711.002,684.92971,500
Aug 29, 20242,693.502,731.002,683.502,692.502,666.601,119,900
Aug 28, 20242,750.002,765.502,725.502,743.502,717.111,204,400
Aug 27, 20242,777.002,810.002,726.002,748.502,722.061,455,000
Aug 26, 20242,708.002,756.002,680.002,750.002,723.552,363,500
Aug 23, 20242,599.002,723.502,585.002,707.502,681.463,680,600
Aug 22, 20242,499.002,617.502,485.002,593.502,568.553,324,000
Aug 21, 20242,449.002,468.502,431.002,463.002,439.31857,100
Aug 20, 20242,441.002,484.002,440.502,469.002,445.251,216,700
Aug 19, 20242,435.002,457.502,415.002,419.002,395.731,154,800
Aug 16, 20242,479.502,495.002,417.502,432.502,409.101,460,200
Aug 15, 20242,388.502,449.502,388.502,435.502,412.071,150,600
Aug 14, 20242,349.002,393.002,325.002,383.002,360.081,148,000
Aug 13, 20242,298.002,322.002,273.502,318.002,295.701,199,000
Aug 9, 20242,296.502,314.002,232.502,263.502,241.731,330,500
Aug 8, 20242,217.502,313.502,205.002,261.002,239.251,133,500
Aug 7, 20242,190.002,299.002,153.002,243.502,221.922,070,800
Aug 6, 20242,131.002,269.502,131.002,245.002,223.413,230,600
Aug 5, 20242,224.002,269.002,013.002,019.001,999.584,211,900
Aug 2, 20242,525.002,525.002,288.002,324.002,301.656,172,800
Aug 1, 20242,650.002,659.002,577.002,610.502,585.392,178,600
Jul 31, 20242,588.002,635.502,577.502,633.502,608.171,427,500
Jul 30, 20242,600.002,600.002,558.002,582.002,557.16903,400
Jul 29, 20242,600.002,607.002,563.002,602.002,576.971,265,100
Jul 26, 20242,541.002,609.002,538.002,575.002,550.231,940,300
Jul 25, 20242,600.002,601.502,522.002,523.002,498.733,057,000
Jul 24, 20242,695.502,701.002,640.502,645.002,619.56953,600
Jul 23, 20242,700.002,719.002,683.002,701.002,675.02693,100
Jul 22, 20242,720.002,726.002,671.002,712.002,685.91604,000
Jul 19, 20242,701.002,715.502,682.502,713.502,687.40868,900
Jul 18, 20242,695.002,711.502,678.502,702.502,676.511,000,900
Jul 17, 20242,684.502,707.002,669.002,700.002,674.031,082,300
Jul 16, 20242,699.002,703.002,649.002,660.502,634.911,155,300
Jul 12, 20242,645.502,700.502,640.002,692.502,666.601,689,100
Jul 11, 20242,636.002,638.502,601.002,633.002,607.671,179,100
Jul 10, 20242,627.502,639.002,606.002,636.002,610.65846,300
Jul 9, 20242,606.002,638.502,605.502,628.502,603.22966,600
Jul 8, 20242,640.002,641.502,605.502,606.002,580.93988,300
Jul 5, 20242,648.502,650.002,623.502,633.502,608.171,018,800
Jul 4, 20242,658.002,670.502,640.502,655.002,629.461,081,400
Jul 3, 20242,672.002,704.502,638.002,654.502,628.971,682,200
Jul 2, 20242,635.002,661.502,620.502,632.002,606.681,446,500
Jul 1, 20242,618.002,650.002,611.002,624.502,599.261,535,800
Jun 28, 20242,680.002,681.002,593.002,603.502,578.462,178,900
Jun 27, 20242,700.002,700.502,644.502,669.502,643.821,183,100
Jun 26, 20242,709.002,723.002,685.502,717.502,691.36853,100
Jun 25, 20242,669.002,710.002,665.002,703.502,677.501,153,800
Jun 24, 20242,616.502,673.002,609.002,658.502,632.931,174,200
Jun 21, 20242,607.002,637.502,595.502,601.502,576.481,289,300
Jun 20, 20242,598.002,623.002,572.502,595.002,570.04734,700
Jun 19, 20242,618.002,625.502,596.502,597.502,572.52809,900
Jun 18, 20242,611.002,634.502,602.002,623.002,597.77838,400
Jun 17, 20242,638.002,660.002,582.002,599.502,574.501,399,500
Jun 14, 20242,619.502,645.502,595.002,645.502,620.051,282,600
Jun 13, 20242,647.002,649.002,576.002,600.502,575.492,223,700
Jun 12, 20242,727.002,727.002,650.002,658.502,632.931,759,500
Jun 11, 20242,713.002,730.502,694.002,712.002,685.911,422,500
Jun 10, 20242,740.002,752.502,713.002,717.002,690.871,076,600
Jun 7, 20242,727.002,758.502,700.002,722.002,695.821,376,600
Jun 6, 20242,757.002,764.002,720.002,735.002,708.691,878,500
Jun 5, 20242,825.002,825.502,725.002,729.502,703.253,202,100
Jun 4, 20242,838.002,838.002,793.502,825.002,797.831,053,200
Jun 3, 20242,855.002,860.002,816.002,839.002,811.691,040,900
May 31, 20242,798.002,855.002,788.002,850.002,822.591,220,500
May 30, 20242,806.002,828.502,768.002,805.002,778.021,760,100
May 29, 20242,884.002,890.002,824.002,824.002,796.842,672,700
May 28, 20242,970.002,980.002,887.002,904.502,876.561,894,700
May 27, 20242,935.002,996.002,926.502,990.002,961.24875,300
May 24, 20242,921.002,957.502,911.002,933.002,904.79649,700
May 23, 20242,915.502,955.002,895.002,946.002,917.661,168,000
May 22, 20242,978.002,981.502,913.002,915.502,887.461,690,200
May 21, 20243,024.003,049.002,985.502,985.502,956.781,165,400
May 20, 20243,052.003,065.003,003.003,020.002,990.951,083,300
May 17, 20243,036.003,054.003,017.003,032.003,002.841,125,000
May 16, 20243,028.003,086.002,994.503,068.003,038.491,220,700
May 15, 20243,140.003,150.003,026.003,027.002,997.882,098,700
May 14, 20243,134.003,243.003,113.003,139.003,108.812,123,100
May 13, 20243,025.003,198.003,023.003,079.003,049.383,582,500
May 10, 20242,887.003,294.002,838.503,038.003,008.7812,969,000
May 9, 20242,878.502,886.502,847.002,857.002,829.521,423,800
May 8, 20242,874.502,936.002,853.502,867.002,839.421,726,000
May 7, 20242,938.002,952.502,850.502,862.002,834.472,597,000
May 2, 20242,980.002,985.002,920.502,957.002,928.561,241,300
May 1, 20243,019.003,033.002,976.503,005.002,976.10980,100
Apr 30, 20243,040.003,056.002,992.503,001.002,972.13797,800
Apr 26, 20242,923.503,028.002,905.003,028.002,998.871,168,700
Apr 25, 20242,984.503,008.002,938.002,938.502,910.24803,600
Apr 24, 20242,985.503,010.002,941.002,999.002,970.15862,600
Apr 23, 20243,043.003,052.002,978.002,978.502,949.85635,200
Apr 22, 20242,975.003,030.002,955.003,024.002,994.91754,200
Apr 19, 20242,978.002,983.002,893.502,928.002,899.841,342,600
Apr 18, 20242,900.003,021.002,898.002,994.502,965.70905,900

Related Tickers

3399.T Maruchiyo Yamaokaya Corporation
4,295.00
-0.12%
 
3397.T TORIDOLL Holdings Corporation
4,330.00
+1.03%
 
3087.T DOUTOR NICHIRES Holdings Co., Ltd.
2,696.00
-1.17%
 
8HI.F Haidilao International Holding Ltd.
1.9400
+2.65%
 
3543.T KOMEDA Holdings Co., Ltd.
2,888.00
-0.24%
 
7581.T Saizeriya Co.,Ltd.
4,075.00
+2.26%
 
7550.T Zensho Holdings Co., Ltd.
8,808.00
+0.63%
 
HDALF Haidilao International Holding Ltd.
2.1150
0.00%
 
SSPG.L SSP Group plc
142.00
+1.21%
 
JBFCF Jollibee Foods Corporation
3.9300
0.00%