Want to see JP:3065 full AI Analyst Report?
Life Foods Co., Ltd. (3065) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.19% | 700 | 0.40 |
| Oct 29, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | +0.13% | 300 | 0.17 |
| Oct 28, 2026 | 1,586.00 | 1,589.00 | 1,586.00 | 1,586.00 | 1,586.00 | +0.00% | 2,900 | 1.69 |
| Oct 27, 2026 | 1,586.00 | 1,588.00 | 1,586.00 | 1,586.00 | 1,586.00 | +0.00% | 1,700 | 1.00 |
| Oct 26, 2026 | 1,585.00 | 1,588.00 | 1,585.00 | 1,586.00 | 1,586.00 | -0.13% | 800 | 0.47 |
| Oct 23, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,588.00 | 1,588.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,588.00 | 1,588.00 | +0.00% | 1,200 | 0.70 |
| Oct 21, 2026 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 1,588.00 | +0.13% | 800 | 0.47 |
| Oct 20, 2026 | 1,588.00 | 1,588.00 | 1,586.00 | 1,586.00 | 1,586.00 | +0.00% | 600 | 0.35 |
| Oct 19, 2026 | 1,585.00 | 1,587.00 | 1,585.00 | 1,586.00 | 1,586.00 | +0.06% | 800 | 0.47 |
| Oct 16, 2026 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1,585.00 | +0.00% | 700 | 0.41 |
| Oct 15, 2026 | 1,589.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.25% | 2,900 | 1.75 |
| Oct 14, 2026 | 1,586.00 | 1,589.00 | 1,585.00 | 1,589.00 | 1,589.00 | +0.13% | 5,000 | 3.10 |
| Oct 13, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.06% | 1,000 | 0.61 |
| Oct 12, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | +0.13% | 800 | 0.46 |
| Oct 07, 2026 | 1,589.00 | 1,589.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.19% | 1,800 | 1.05 |
| Oct 06, 2026 | 1,589.00 | 1,589.00 | 1,587.00 | 1,589.00 | 1,589.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1,587.00 | 1,589.00 | 1,587.00 | 1,589.00 | 1,589.00 | +0.13% | 300 | 0.17 |
| Oct 02, 2026 | 1,589.00 | 1,589.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.13% | 300 | 0.17 |
| Oct 01, 2026 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 1,589.00 | +0.00% | 500 | 0.28 |
| Sep 30, 2026 | 1,586.00 | 1,590.00 | 1,586.00 | 1,589.00 | 1,589.00 | +0.19% | 1,500 | 0.84 |
| Sep 29, 2026 | 1,586.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,586.00 | +0.00% | 4,400 | 2.52 |
| Sep 28, 2026 | 1,588.00 | 1,589.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.13% | 1,400 | 0.79 |
| Sep 25, 2026 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 1,588.00 | +0.00% | 1,200 | 0.68 |
| Sep 24, 2026 | 1,589.00 | 1,589.00 | 1,586.00 | 1,588.00 | 1,588.00 | +0.13% | 900 | 0.51 |
| Sep 23, 2026 | 1,586.00 | 1,589.00 | 1,585.00 | 1,586.00 | 1,586.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,586.00 | 1,589.00 | 1,585.00 | 1,586.00 | 1,586.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,586.00 | 1,589.00 | 1,585.00 | 1,586.00 | 1,586.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,586.00 | 1,589.00 | 1,585.00 | 1,586.00 | 1,586.00 | -0.19% | 2,600 | 1.47 |
| Sep 17, 2026 | 1,586.00 | 1,589.00 | 1,586.00 | 1,589.00 | 1,589.00 | +0.19% | 1,600 | 0.91 |
| Sep 16, 2026 | 1,589.00 | 1,589.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.13% | 300 | 0.17 |
| Sep 15, 2026 | 1,590.00 | 1,590.00 | 1,586.00 | 1,588.00 | 1,588.00 | -0.13% | 1,200 | 0.67 |
| Sep 14, 2026 | 1,587.00 | 1,590.00 | 1,586.00 | 1,590.00 | 1,590.00 | +0.25% | 1,900 | 1.08 |
| Sep 11, 2026 | 1,586.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 700 | 0.40 |
| Sep 10, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.19% | 400 | 0.22 |
| Sep 09, 2026 | 1,587.00 | 1,590.00 | 1,587.00 | 1,590.00 | 1,590.00 | +0.19% | 1,100 | 0.62 |
| Sep 08, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.06% | 1,100 | 0.62 |
| Sep 07, 2026 | 1,589.00 | 1,589.00 | 1,587.00 | 1,588.00 | 1,588.00 | +0.00% | 2,500 | 1.44 |
| Sep 04, 2026 | 1,588.00 | 1,590.00 | 1,588.00 | 1,588.00 | 1,588.00 | +0.00% | 800 | 0.46 |
| Sep 03, 2026 | 1,594.00 | 1,594.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.38% | 1,300 | 0.76 |
| Sep 02, 2026 | 1,588.00 | 1,594.00 | 1,588.00 | 1,594.00 | 1,594.00 | +0.25% | 1,400 | 0.83 |
| Sep 01, 2026 | 1,590.00 | 1,595.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.06% | 4,900 | 3.03 |
| Aug 31, 2026 | 1,592.00 | 1,597.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.25% | 3,300 | 2.07 |
| Aug 28, 2026 | 1,581.00 | 1,597.00 | 1,581.00 | 1,595.00 | 1,595.00 | -1.12% | 12,500 | 8.92 |
| Aug 27, 2026 | 1,622.00 | 1,627.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.49% | 8,200 | 6.37 |
| Aug 26, 2026 | 1,621.00 | 1,628.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.12% | 4,100 | 3.32 |
| Aug 25, 2026 | 1,619.00 | 1,623.00 | 1,618.00 | 1,623.00 | 1,623.00 | +0.25% | 4,400 | 3.76 |
| Aug 24, 2026 | 1,618.00 | 1,619.00 | 1,617.00 | 1,619.00 | 1,619.00 | +0.06% | 1,800 | 1.54 |
