Food & Life Companies Ltd. (3563.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3563.T Historical Return
If you invested ¥1000 in Food & Life Companies Ltd. (3563.T) since IPO date, it would be worth ¥12,912.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,395.2, while ¥1000 invested 1 year ago would be worth ¥1,387.19. This corresponds to total returns of 1,191.26%, 139.52%, 38.72%, respectively, with annualized returns of 31.69%, 19.08%, 38.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3563.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,830 | 4,806 | 4,806 | 4,905 | 4,736 | 1.41M |
| July 09, 2026 | 4,845 | 4,850 | 4,850 | 4,869 | 4,777 | 1.81M |
| July 08, 2026 | 4,950 | 4,931 | 4,931 | 4,986 | 4,797 | 3.34M |
| July 07, 2026 | 4,555 | 4,779 | 4,779 | 4,853 | 4,515 | 2.6M |
| July 06, 2026 | 4,654 | 4,616 | 4,616 | 4,694 | 4,561 | 1.78M |
| July 03, 2026 | 4,653 | 4,643 | 4,643 | 4,842 | 4,630 | 2.5M |
| July 02, 2026 | 4,918 | 4,728 | 4,728 | 4,928 | 4,707 | 2.25M |
| July 01, 2026 | 4,858 | 4,778 | 4,778 | 4,858 | 4,675 | 2.42M |
| June 30, 2026 | 5,055 | 4,882 | 4,882 | 5,091 | 4,833 | 2.39M |
| June 29, 2026 | 4,998 | 5,055 | 5,055 | 5,157 | 4,950 | 1.85M |
| June 26, 2026 | 5,000 | 4,984.5 | 4,984.5 | 5,035 | 4,953.5 | 2.79M |
| June 25, 2026 | 4,750 | 4,941.5 | 4,941.5 | 4,956.5 | 4,617.5 | 3.5M |
| June 24, 2026 | 4,750 | 4,723 | 4,723 | 4,884.5 | 4,702 | 2.93M |
| June 23, 2026 | 4,627 | 4,722 | 4,722 | 4,805.5 | 4,576.5 | 3.86M |
| June 22, 2026 | 4,624 | 4,664.5 | 4,664.5 | 4,735.5 | 4,591.5 | 2.43M |
| June 19, 2026 | 4,825 | 4,625 | 4,625 | 4,833 | 4,596.5 | 2.81M |
| June 18, 2026 | 4,773 | 4,693 | 4,693 | 4,839.5 | 4,651 | 4.1M |
| June 17, 2026 | 5,150 | 4,848 | 4,848 | 5,262.5 | 4,812.5 | 3.3M |
| June 16, 2026 | 5,085 | 5,075 | 5,075 | 5,085 | 4,894.5 | 2.09M |
| June 15, 2026 | 5,022.5 | 5,025 | 5,025 | 5,087.5 | 4,958.5 | 1.64M |
| June 12, 2026 | 4,934.5 | 4,993.5 | 4,993.5 | 5,015 | 4,834.5 | 1.69M |
| June 11, 2026 | 4,975 | 4,890.5 | 4,890.5 | 5,022.5 | 4,888 | 1.86M |
| June 10, 2026 | 4,804.5 | 4,931.5 | 4,931.5 | 4,987.5 | 4,792.5 | 1.54M |
| June 09, 2026 | 4,887.5 | 4,786.5 | 4,786.5 | 4,900 | 4,755.5 | 1.55M |
| June 08, 2026 | 4,880.5 | 4,867.5 | 4,867.5 | 4,963.5 | 4,849.5 | 1.56M |
| June 05, 2026 | 4,845.5 | 4,943.5 | 4,943.5 | 5,037.5 | 4,830 | 2.24M |
| June 04, 2026 | 5,120 | 4,920.5 | 4,920.5 | 5,135 | 4,814.5 | 4.74M |
| June 03, 2026 | 5,250 | 5,222.5 | 5,222.5 | 5,360 | 5,135 | 1.3M |
| June 02, 2026 | 5,175 | 5,237.5 | 5,237.5 | 5,257.5 | 5,140 | 1.32M |
| June 01, 2026 | 5,392.5 | 5,297.5 | 5,297.5 | 5,397.5 | 5,247.5 | 1.38M |
| May 29, 2026 | 5,212.5 | 5,437.5 | 5,437.5 | 5,467.5 | 5,180 | 1.87M |
| May 28, 2026 | 5,080 | 5,195 | 5,195 | 5,240 | 5,055 | 1.5M |
| May 27, 2026 | 5,092.5 | 5,042.5 | 5,042.5 | 5,132.5 | 4,955 | 1.78M |
| May 26, 2026 | 5,125 | 5,115 | 5,115 | 5,285 | 5,047.5 | 2.4M |
| May 25, 2026 | 5,450 | 5,097.5 | 5,097.5 | 5,450 | 5,057.5 | 3.07M |
| May 22, 2026 | 5,282.5 | 5,412.5 | 5,412.5 | 5,460 | 5,272.5 | 1.38M |
| May 21, 2026 | 5,500 | 5,300 | 5,300 | 5,587.5 | 5,255 | 1.93M |
| May 20, 2026 | 5,410 | 5,382.5 | 5,382.5 | 5,437.5 | 5,340 | 1.48M |
| May 19, 2026 | 5,300 | 5,362.5 | 5,362.5 | 5,477.5 | 5,252.5 | 2.12M |
| May 18, 2026 | 5,225 | 5,232.5 | 5,232.5 | 5,287.5 | 5,125 | 1.32M |
| May 15, 2026 | 5,350 | 5,170 | 5,170 | 5,420 | 5,150 | 2.01M |
| May 14, 2026 | 5,355 | 5,347.5 | 5,347.5 | 5,370 | 5,150 | 2.53M |
| May 13, 2026 | 5,280 | 5,400 | 5,400 | 5,487.5 | 5,260 | 2.54M |
| May 12, 2026 | 5,330 | 5,187.5 | 5,187.5 | 5,392.5 | 5,127.5 | 2.86M |
| May 11, 2026 | 5,250 | 5,155 | 5,155 | 5,335 | 5,092.5 | 3.59M |
| May 08, 2026 | 4,952.5 | 5,150 | 5,150 | 5,422.5 | 4,860 | 15.82M |
| May 07, 2026 | 4,600 | 4,791 | 4,791 | 4,791 | 4,573.5 | 3.83M |
| May 01, 2026 | 4,525 | 4,581 | 4,581 | 4,649.5 | 4,477.5 | 1.59M |
| April 30, 2026 | 4,432 | 4,537 | 4,537 | 4,560 | 4,407.5 | 2.09M |
| April 28, 2026 | 4,527.5 | 4,507 | 4,507 | 4,547 | 4,465 | 1.68M |
| April 27, 2026 | 4,515 | 4,569 | 4,569 | 4,580.5 | 4,463 | 1.4M |
| April 24, 2026 | 4,601 | 4,559.5 | 4,559.5 | 4,612.5 | 4,507.5 | 1.09M |
| April 23, 2026 | 4,507 | 4,574 | 4,574 | 4,604.5 | 4,469 | 1.19M |
| April 22, 2026 | 4,655.5 | 4,569.5 | 4,569.5 | 4,656 | 4,569.5 | 1.24M |
| April 21, 2026 | 4,785 | 4,698.5 | 4,698.5 | 4,799.5 | 4,681.5 | 1.19M |
| April 20, 2026 | 4,700 | 4,748.5 | 4,748.5 | 4,787.5 | 4,621 | 1.3M |
| April 17, 2026 | 4,710 | 4,628 | 4,628 | 4,775 | 4,566 | 1.64M |
| April 16, 2026 | 4,745 | 4,746.5 | 4,746.5 | 4,782 | 4,712 | 999,000 |
| April 15, 2026 | 4,850 | 4,759 | 4,759 | 4,884.5 | 4,712.5 | 997,000 |
| April 14, 2026 | 4,807 | 4,799 | 4,799 | 4,842 | 4,740.5 | 1.04M |
AD
