Food & Life Companies Ltd. (3563.T) JPX

Currency In JPY

3563.T Historical Return

If you invested ¥1000 in Food & Life Companies Ltd. (3563.T) since IPO date, it would be worth ¥12,007.48 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,052.37, while ¥1000 invested 1 year ago would be worth ¥1,398.63. This corresponds to total returns of 1,100.75%, 105.24%, 39.86%, respectively, with annualized returns of 30.87%, 15.46%, 39.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3563.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	9,248	9,329	9,329	9,471	9,183	1.21M
June 19, 2026	9,650	9,250	9,250	9,666	9,193	1.4M
June 18, 2026	9,546	9,386	9,386	9,679	9,302	2.05M
June 17, 2026	10,300	9,696	9,696	10,525	9,625	1.65M
June 16, 2026	10,170	10,150	10,150	10,170	9,789	1.04M
June 15, 2026	10,045	10,050	10,050	10,175	9,917	821,500
June 12, 2026	9,869	9,987	9,987	10,030	9,669	846,100
June 11, 2026	9,950	9,781	9,781	10,045	9,776	929,800
June 10, 2026	9,609	9,863	9,863	9,975	9,585	770,400
June 09, 2026	9,775	9,573	9,573	9,800	9,511	773,800
June 08, 2026	9,761	9,735	9,735	9,927	9,699	778,600
June 05, 2026	9,691	9,887	9,887	10,075	9,660	1.12M
June 04, 2026	10,240	9,841	9,841	10,270	9,629	2.37M
June 03, 2026	10,500	10,445	10,445	10,720	10,270	651,000
June 02, 2026	10,350	10,475	10,475	10,515	10,280	660,500
June 01, 2026	10,785	10,595	10,595	10,795	10,495	688,300
May 29, 2026	10,425	10,875	10,875	10,935	10,360	936,700
May 28, 2026	10,160	10,390	10,390	10,480	10,110	750,200
May 27, 2026	10,185	10,085	10,085	10,265	9,910	887,900
May 26, 2026	10,250	10,230	10,230	10,570	10,095	1.2M
May 25, 2026	10,900	10,195	10,195	10,900	10,115	1.54M
May 22, 2026	10,565	10,825	10,825	10,920	10,545	689,200
May 21, 2026	11,000	10,600	10,600	11,175	10,510	967,200
May 20, 2026	10,820	10,765	10,765	10,875	10,680	738,300
May 19, 2026	10,600	10,725	10,725	10,955	10,505	1.06M
May 18, 2026	10,450	10,465	10,465	10,575	10,250	659,200
May 15, 2026	10,700	10,340	10,340	10,840	10,300	1.01M
May 14, 2026	10,710	10,695	10,695	10,740	10,300	1.26M
May 13, 2026	10,560	10,800	10,800	10,975	10,520	1.27M
May 12, 2026	10,660	10,375	10,375	10,785	10,255	1.43M
May 11, 2026	10,500	10,310	10,310	10,670	10,185	1.79M
May 08, 2026	9,905	10,300	10,300	10,845	9,720	7.91M
May 07, 2026	9,200	9,582	9,582	9,582	9,147	1.91M
May 01, 2026	9,050	9,162	9,162	9,299	8,955	795,100
April 30, 2026	8,864	9,074	9,074	9,120	8,815	1.04M
April 28, 2026	9,055	9,014	9,014	9,094	8,930	838,100
April 27, 2026	9,030	9,138	9,138	9,161	8,926	700,900
April 24, 2026	9,202	9,119	9,119	9,225	9,015	544,300
April 23, 2026	9,014	9,148	9,148	9,209	8,938	593,600
April 22, 2026	9,311	9,139	9,139	9,312	9,139	622,100
April 21, 2026	9,570	9,397	9,397	9,599	9,363	592,500
April 20, 2026	9,400	9,497	9,497	9,575	9,242	650,300
April 17, 2026	9,420	9,256	9,256	9,550	9,132	821,600
April 16, 2026	9,490	9,493	9,493	9,564	9,424	499,500
April 15, 2026	9,700	9,518	9,518	9,769	9,425	498,500
April 14, 2026	9,614	9,598	9,598	9,684	9,481	517,800
April 13, 2026	9,577	9,582	9,582	9,596	9,402	435,300
April 10, 2026	9,351	9,588	9,588	9,588	9,302	796,600
April 09, 2026	9,619	9,394	9,394	9,653	9,381	754,700
April 08, 2026	9,800	9,634	9,634	9,853	9,630	793,700
April 07, 2026	9,714	9,537	9,537	9,748	9,529	492,000
April 06, 2026	9,747	9,611	9,611	9,785	9,611	523,500
April 03, 2026	9,712	9,751	9,751	9,797	9,562	664,600
April 02, 2026	9,768	9,611	9,611	9,912	9,563	869,600
April 01, 2026	9,650	9,725	9,725	9,725	9,434	1.4M
March 31, 2026	9,442	9,270	9,270	9,499	9,196	1.03M
March 30, 2026	9,303	9,463	9,463	9,465	9,276	1.38M
March 27, 2026	9,749	9,793	9,753	9,893	9,746	933,600
March 26, 2026	10,005	9,899	9,899	10,005	9,795	770,700
March 25, 2026	9,980	10,050	10,050	10,170	9,938	971,600