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 ¥13,184.66 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,057.54, while ¥1000 invested 1 year ago would be worth ¥1,345.03. This corresponds to total returns of 1,218.47%, 105.75%, 34.5%, respectively, with annualized returns of 31.35%, 15.53%, 34.5%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5,437 | 5,330 | 5,330 | 5,444 | 5,219 | 3.09M |
| September 09, 2026 | 5,692 | 5,517 | 5,517 | 5,707 | 5,510 | 2.05M |
| September 08, 2026 | 5,699 | 5,657 | 5,657 | 5,838 | 5,657 | 1.86M |
| September 07, 2026 | 5,728 | 5,718 | 5,718 | 5,916 | 5,701 | 4.67M |
| September 04, 2026 | 5,875 | 6,022 | 6,022 | 6,063 | 5,791 | 2.07M |
| September 03, 2026 | 6,008 | 5,913 | 5,913 | 6,016 | 5,798 | 2.86M |
| September 02, 2026 | 6,090 | 6,000 | 6,000 | 6,090 | 5,898 | 2.28M |
| September 01, 2026 | 5,837 | 6,040 | 6,040 | 6,047 | 5,801 | 1.81M |
| August 31, 2026 | 5,942 | 5,885 | 5,885 | 5,952 | 5,765 | 1.81M |
| August 28, 2026 | 5,776 | 5,990 | 5,990 | 6,135 | 5,746 | 2.58M |
| August 27, 2026 | 5,665 | 5,802 | 5,802 | 5,825 | 5,603 | 1.57M |
| August 26, 2026 | 5,640 | 5,716 | 5,716 | 5,758 | 5,556 | 1.56M |
| August 25, 2026 | 5,635 | 5,695 | 5,695 | 5,770 | 5,621 | 1.66M |
| August 24, 2026 | 5,549 | 5,576 | 5,576 | 5,619 | 5,522 | 1.21M |
| August 21, 2026 | 5,560 | 5,549 | 5,549 | 5,636 | 5,502 | 1.79M |
| August 20, 2026 | 5,674 | 5,592 | 5,592 | 5,713 | 5,458 | 3.63M |
| August 19, 2026 | 5,860 | 5,660 | 5,660 | 5,886 | 5,613 | 1.4M |
| August 18, 2026 | 5,801 | 5,806 | 5,806 | 5,828 | 5,665 | 2.28M |
| August 17, 2026 | 5,938 | 5,840 | 5,840 | 5,964 | 5,808 | 1.05M |
| August 14, 2026 | 5,731 | 5,861 | 5,861 | 5,937 | 5,707 | 1.99M |
| August 13, 2026 | 5,791 | 5,789 | 5,789 | 5,871 | 5,693 | 2.02M |
| August 12, 2026 | 5,930 | 5,770 | 5,770 | 6,029 | 5,702 | 2.46M |
| August 10, 2026 | 5,772 | 5,928 | 5,928 | 5,942 | 5,577 | 3.33M |
| August 07, 2026 | 5,972 | 5,672 | 5,672 | 6,039 | 5,478 | 6.51M |
| August 06, 2026 | 6,001 | 5,820 | 5,820 | 6,062 | 5,786 | 2.42M |
| August 05, 2026 | 5,724 | 5,901 | 5,901 | 5,923 | 5,633 | 2.17M |
| August 04, 2026 | 5,513 | 5,624 | 5,624 | 5,670 | 5,423 | 1.85M |
| August 03, 2026 | 5,530 | 5,515 | 5,515 | 5,615 | 5,430 | 1.24M |
| July 31, 2026 | 5,575 | 5,559 | 5,559 | 5,702 | 5,511 | 2.36M |
| July 30, 2026 | 5,850 | 5,737 | 5,737 | 5,880 | 5,692 | 2.21M |
| July 29, 2026 | 5,698 | 5,846 | 5,846 | 5,893 | 5,593 | 2.78M |
| July 28, 2026 | 5,700 | 5,736 | 5,736 | 5,757 | 5,616 | 1.84M |
| July 27, 2026 | 5,493 | 5,657 | 5,657 | 5,661 | 5,434 | 1.67M |
| July 24, 2026 | 5,433 | 5,428 | 5,428 | 5,500 | 5,344 | 1.23M |
| July 23, 2026 | 5,361 | 5,433 | 5,433 | 5,505 | 5,281 | 2.13M |
| July 22, 2026 | 5,399 | 5,328 | 5,328 | 5,465 | 5,306 | 1.95M |
| July 21, 2026 | 5,450 | 5,345 | 5,345 | 5,450 | 5,298 | 1.62M |
| July 17, 2026 | 5,362 | 5,409 | 5,409 | 5,578 | 5,345 | 2.09M |
| July 16, 2026 | 5,250 | 5,423 | 5,423 | 5,459 | 5,250 | 1.82M |
| July 15, 2026 | 5,260 | 5,205 | 5,205 | 5,327 | 5,128 | 1.97M |
| July 14, 2026 | 5,082 | 5,250 | 5,250 | 5,302 | 5,003 | 2.52M |
| July 13, 2026 | 4,876 | 5,078 | 5,078 | 5,122 | 4,864 | 2.61M |
| 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 |
AD
