Comparing Back to the side-by-side chart ↗
FOOD LIFE COMPANIES LTD. (3563.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5726.00 | 5878.00 | 5704.00 | 5774.00 | +2.63% | 2,544,600 |
| 2026-10-15 | 5395.00 | 5647.00 | 5390.00 | 5626.00 | +3.95% | 2,324,800 |
| 2026-10-14 | 5521.00 | 5598.00 | 5412.00 | 5412.00 | -1.31% | 2,208,100 |
| 2026-10-13 | 5441.00 | 5522.00 | 5397.00 | 5484.00 | +0.55% | 2,260,500 |
| 2026-10-09 | 5450.00 | 5489.00 | 5367.00 | 5454.00 | +1.19% | 2,255,700 |
| 2026-10-08 | 5445.00 | 5470.00 | 5288.00 | 5390.00 | -2.12% | 2,374,900 |
| 2026-10-07 | 5582.00 | 5668.00 | 5507.00 | 5507.00 | +0.71% | 2,175,000 |
| 2026-10-06 | 5385.00 | 5468.00 | 5299.00 | 5468.00 | +2.40% | 2,179,300 |
| 2026-10-05 | 5139.00 | 5372.00 | 5101.00 | 5340.00 | +5.39% | 2,706,200 |
| 2026-10-02 | 5117.00 | 5127.00 | 4996.00 | 5067.00 | -0.41% | 1,372,400 |
| 2026-10-01 | 5100.00 | 5125.00 | 4998.00 | 5088.00 | -0.88% | 2,465,900 |
| 2026-09-30 | 5075.00 | 5142.00 | 4999.00 | 5133.00 | +1.62% | 2,053,900 |
| 2026-09-29 | 4974.00 | 5062.00 | 4929.00 | 5051.00 | -0.26% | 2,097,900 |
| 2026-09-28 | 4990.00 | 5129.00 | 4936.00 | 5064.00 | +2.93% | 3,864,600 |
| 2026-09-25 | 4958.00 | 5010.00 | 4911.00 | 4920.00 | +0.53% | 2,192,800 |
| 2026-09-24 | 5050.00 | 5075.00 | 4860.00 | 4894.00 | -0.89% | 4,367,800 |
| 2026-09-18 | 4810.00 | 4950.00 | 4794.00 | 4938.00 | +3.61% | 4,630,500 |
| 2026-09-17 | 4844.00 | 4875.00 | 4691.00 | 4766.00 | -1.65% | 4,639,100 |
| 2026-09-16 | 4925.00 | 4934.00 | 4759.00 | 4846.00 | -2.02% | 3,715,000 |
| 2026-09-15 | 5229.00 | 5262.00 | 4921.00 | 4946.00 | -3.70% | 2,609,300 |
| 2026-09-14 | 5000.00 | 5136.00 | 4977.00 | 5136.00 | -0.68% | 3,345,100 |
| 2026-09-11 | 5238.00 | 5332.00 | 5127.00 | 5171.00 | -2.98% | 2,190,800 |
| 2026-09-10 | 5437.00 | 5444.00 | 5219.00 | 5330.00 | -3.39% | 3,090,500 |
| 2026-09-09 | 5692.00 | 5707.00 | 5510.00 | 5517.00 | -2.47% | 2,051,200 |
| 2026-09-08 | 5699.00 | 5838.00 | 5657.00 | 5657.00 | -1.07% | 1,859,100 |
| 2026-09-07 | 5728.00 | 5916.00 | 5701.00 | 5718.00 | -5.05% | 4,665,600 |
| 2026-09-04 | 5875.00 | 6063.00 | 5791.00 | 6022.00 | +1.84% | 2,073,900 |
| 2026-09-03 | 6008.00 | 6016.00 | 5798.00 | 5913.00 | -1.45% | 2,857,300 |
| 2026-09-02 | 6090.00 | 6090.00 | 5898.00 | 6000.00 | -0.66% | 2,282,700 |
| 2026-09-01 | 5837.00 | 6047.00 | 5801.00 | 6040.00 | +2.63% | 1,814,700 |
| 2026-08-31 | 5942.00 | 5952.00 | 5765.00 | 5885.00 | -1.75% | 1,814,100 |
| 2026-08-28 | 5776.00 | 6135.00 | 5746.00 | 5990.00 | +3.24% | 2,575,200 |
| 2026-08-27 | 5665.00 | 5825.00 | 5603.00 | 5802.00 | +1.50% | 1,571,100 |
| 2026-08-26 | 5640.00 | 5758.00 | 5556.00 | 5716.00 | +0.37% | 1,558,900 |
| 2026-08-25 | 5635.00 | 5770.00 | 5621.00 | 5695.00 | +2.13% | 1,660,500 |
| 2026-08-24 | 5549.00 | 5619.00 | 5522.00 | 5576.00 | +0.49% | 1,210,100 |
| 2026-08-21 | 5560.00 | 5636.00 | 5502.00 | 5549.00 | -0.77% | 1,790,200 |
| 2026-08-20 | 5674.00 | 5713.00 | 5458.00 | 5592.00 | -1.20% | 3,631,900 |
| 2026-08-19 | 5860.00 | 5886.00 | 5613.00 | 5660.00 | -2.51% | 1,395,300 |
| 2026-08-18 | 5801.00 | 5828.00 | 5665.00 | 5806.00 | -0.58% | 2,275,700 |
| 2026-08-17 | 5938.00 | 5964.00 | 5808.00 | 5840.00 | -0.36% | 1,051,200 |
| 2026-08-14 | 5731.00 | 5937.00 | 5707.00 | 5861.00 | +1.24% | 1,993,800 |
| 2026-08-13 | 5791.00 | 5871.00 | 5693.00 | 5789.00 | +0.33% | 2,023,200 |
| 2026-08-12 | 5930.00 | 6029.00 | 5702.00 | 5770.00 | -2.67% | 2,460,600 |
| 2026-08-10 | 5772.00 | 5942.00 | 5577.00 | 5928.00 | +4.51% | 3,333,700 |
| 2026-08-07 | 5972.00 | 6039.00 | 5478.00 | 5672.00 | -2.54% | 6,508,100 |
| 2026-08-06 | 6001.00 | 6062.00 | 5786.00 | 5820.00 | -1.37% | 2,415,500 |
| 2026-08-05 | 5724.00 | 5923.00 | 5633.00 | 5901.00 | +4.93% | 2,169,800 |
| 2026-08-04 | 5513.00 | 5670.00 | 5423.00 | 5624.00 | +1.98% | 1,853,500 |
| 2026-08-03 | 5530.00 | 5615.00 | 5430.00 | 5515.00 | -0.79% | 1,240,900 |
| 2026-07-31 | 5575.00 | 5702.00 | 5511.00 | 5559.00 | -3.10% | 2,360,000 |
| 2026-07-30 | 5850.00 | 5880.00 | 5692.00 | 5737.00 | -1.86% | 2,206,300 |
| 2026-07-29 | 5698.00 | 5893.00 | 5593.00 | 5846.00 | +1.92% | 2,778,900 |
| 2026-07-28 | 5700.00 | 5757.00 | 5616.00 | 5736.00 | +1.40% | 1,841,400 |
| 2026-07-27 | 5493.00 | 5661.00 | 5434.00 | 5657.00 | +4.22% | 1,669,600 |
| 2026-07-24 | 5433.00 | 5500.00 | 5344.00 | 5428.00 | -0.09% | 1,228,300 |
| 2026-07-23 | 5361.00 | 5505.00 | 5281.00 | 5433.00 | +1.97% | 2,132,300 |
| 2026-07-22 | 5399.00 | 5465.00 | 5306.00 | 5328.00 | -0.32% | 1,947,400 |
| 2026-07-21 | 5450.00 | 5450.00 | 5298.00 | 5345.00 | -1.18% | 1,624,400 |
| 2026-07-17 | 5362.00 | 5578.00 | 5345.00 | 5409.00 | -0.26% | 2,094,100 |
| 2026-07-16 | 5250.00 | 5459.00 | 5250.00 | 5423.00 | +4.19% | 1,817,700 |
| 2026-07-15 | 5260.00 | 5327.00 | 5128.00 | 5205.00 | -0.86% | 1,967,100 |
| 2026-07-14 | 5082.00 | 5302.00 | 5003.00 | 5250.00 | +3.39% | 2,523,700 |
| 2026-07-13 | 4876.00 | 5122.00 | 4864.00 | 5078.00 | +5.66% | 2,613,800 |
| 2026-07-10 | 4830.00 | 4905.00 | 4736.00 | 4806.00 | -0.91% | 1,409,900 |
| 2026-07-09 | 4845.00 | 4869.00 | 4777.00 | 4850.00 | -1.64% | 1,808,400 |
| 2026-07-08 | 4950.00 | 4986.00 | 4797.00 | 4931.00 | +3.18% | 3,337,900 |
| 2026-07-07 | 4555.00 | 4853.00 | 4515.00 | 4779.00 | +3.53% | 2,597,800 |
| 2026-07-06 | 4654.00 | 4694.00 | 4561.00 | 4616.00 | -0.58% | 1,780,200 |
| 2026-07-03 | 4653.00 | 4842.00 | 4630.00 | 4643.00 | -1.80% | 2,498,300 |
| 2026-07-02 | 4918.00 | 4928.00 | 4707.00 | 4728.00 | -1.05% | 2,247,400 |
| 2026-07-01 | 4858.00 | 4858.00 | 4675.00 | 4778.00 | -2.13% | 2,418,100 |
| 2026-06-30 | 5055.00 | 5091.00 | 4833.00 | 4882.00 | -3.42% | 2,391,600 |
| 2026-06-29 | 4998.00 | 5157.00 | 4950.00 | 5055.00 | +1.41% | 1,853,400 |
| 2026-06-26 | 5000.00 | 5035.00 | 4953.50 | 4984.50 | +0.87% | 2,791,200 |
| 2026-06-25 | 4750.00 | 4956.50 | 4617.50 | 4941.50 | +4.63% | 3,504,000 |
| 2026-06-24 | 4750.00 | 4884.50 | 4702.00 | 4723.00 | +0.02% | 2,932,800 |
| 2026-06-23 | 4627.00 | 4805.50 | 4576.50 | 4722.00 | +1.23% | 3,857,000 |
| 2026-06-22 | 4624.00 | 4735.50 | 4591.50 | 4664.50 | +0.85% | 2,428,800 |
| 2026-06-19 | 4825.00 | 4833.00 | 4596.50 | 4625.00 | -1.45% | 2,809,200 |
| 2026-06-18 | 4773.00 | 4839.50 | 4651.00 | 4693.00 | -3.20% | 4,099,000 |
| 2026-06-17 | 5150.00 | 5262.50 | 4812.50 | 4848.00 | -4.47% | 3,299,400 |
| 2026-06-16 | 5085.00 | 5085.00 | 4894.50 | 5075.00 | +1.00% | 2,085,800 |
| 2026-06-15 | 5022.50 | 5087.50 | 4958.50 | 5025.00 | +0.63% | 1,643,000 |
| 2026-06-12 | 4934.50 | 5015.00 | 4834.50 | 4993.50 | +2.11% | 1,692,200 |
| 2026-06-11 | 4975.00 | 5022.50 | 4888.00 | 4890.50 | -0.83% | 1,859,600 |
| 2026-06-10 | 4804.50 | 4987.50 | 4792.50 | 4931.50 | +3.03% | 1,540,800 |
| 2026-06-09 | 4887.50 | 4900.00 | 4755.50 | 4786.50 | -1.66% | 1,547,600 |
| 2026-06-08 | 4880.50 | 4963.50 | 4849.50 | 4867.50 | -1.54% | 1,557,200 |
| 2026-06-05 | 4845.50 | 5037.50 | 4830.00 | 4943.50 | +0.47% | 2,241,000 |
| 2026-06-04 | 5120.00 | 5135.00 | 4814.50 | 4920.50 | -5.78% | 4,740,400 |
| 2026-06-03 | 5250.00 | 5360.00 | 5135.00 | 5222.50 | -0.29% | 1,302,000 |
| 2026-06-02 | 5175.00 | 5257.50 | 5140.00 | 5237.50 | -1.13% | 1,321,000 |
| 2026-06-01 | 5392.50 | 5397.50 | 5247.50 | 5297.50 | -2.57% | 1,376,600 |
| 2026-05-29 | 5212.50 | 5467.50 | 5180.00 | 5437.50 | +4.67% | 1,873,400 |
| 2026-05-28 | 5080.00 | 5240.00 | 5055.00 | 5195.00 | +3.02% | 1,500,400 |
| 2026-05-27 | 5092.50 | 5132.50 | 4955.00 | 5042.50 | -1.42% | 1,775,800 |
| 2026-05-26 | 5125.00 | 5285.00 | 5047.50 | 5115.00 | +0.34% | 2,395,200 |
| 2026-05-25 | 5450.00 | 5450.00 | 5057.50 | 5097.50 | -5.82% | 3,072,000 |
| 2026-05-22 | 5282.50 | 5460.00 | 5272.50 | 5412.50 | +2.12% | 1,378,400 |
| 2026-05-21 | 5500.00 | 5587.50 | 5255.00 | 5300.00 | -1.53% | 1,934,400 |
| 2026-05-20 | 5410.00 | 5437.50 | 5340.00 | 5382.50 | +0.37% | 1,476,600 |
| 2026-05-19 | 5300.00 | 5477.50 | 5252.50 | 5362.50 | +2.48% | 2,124,000 |
| 2026-05-18 | 5225.00 | 5287.50 | 5125.00 | 5232.50 | +1.21% | 1,318,400 |
| 2026-05-15 | 5350.00 | 5420.00 | 5150.00 | 5170.00 | -3.32% | 2,014,800 |
| 2026-05-14 | 5355.00 | 5370.00 | 5150.00 | 5347.50 | -0.97% | 2,527,800 |
| 2026-05-13 | 5280.00 | 5487.50 | 5260.00 | 5400.00 | +4.10% | 2,537,400 |
| 2026-05-12 | 5330.00 | 5392.50 | 5127.50 | 5187.50 | +0.63% | 2,855,400 |
| 2026-05-11 | 5250.00 | 5335.00 | 5092.50 | 5155.00 | +0.10% | 3,588,000 |
| 2026-05-08 | 4952.50 | 5422.50 | 4860.00 | 5150.00 | +7.49% | 15,824,800 |
| 2026-05-07 | 4600.00 | 4791.00 | 4573.50 | 4791.00 | +4.58% | 3,829,800 |
| 2026-05-01 | 4525.00 | 4649.50 | 4477.50 | 4581.00 | +0.97% | 1,590,200 |
| 2026-04-30 | 4432.00 | 4560.00 | 4407.50 | 4537.00 | +0.67% | 2,088,000 |
| 2026-04-28 | 4527.50 | 4547.00 | 4465.00 | 4507.00 | -1.36% | 1,676,200 |
| 2026-04-27 | 4515.00 | 4580.50 | 4463.00 | 4569.00 | +0.21% | 1,401,800 |
| 2026-04-24 | 4601.00 | 4612.50 | 4507.50 | 4559.50 | -0.32% | 1,088,600 |
| 2026-04-23 | 4507.00 | 4604.50 | 4469.00 | 4574.00 | +0.10% | 1,187,200 |
| 2026-04-22 | 4655.50 | 4656.00 | 4569.50 | 4569.50 | -2.75% | 1,244,200 |
| 2026-04-21 | 4785.00 | 4799.50 | 4681.50 | 4698.50 | -1.05% | 1,185,000 |
| 2026-04-20 | 4700.00 | 4787.50 | 4621.00 | 4748.50 | +2.60% | 1,300,600 |
| 2026-04-17 | 4710.00 | 4775.00 | 4566.00 | 4628.00 | -2.50% | 1,643,200 |
| 2026-04-16 | 4745.00 | 4782.00 | 4712.00 | 4746.50 | -0.26% | 999,000 |
| 2026-04-15 | 4850.00 | 4884.50 | 4712.50 | 4759.00 | -0.83% | 997,000 |
| 2026-04-14 | 4807.00 | 4842.00 | 4740.50 | 4799.00 | +0.17% | 1,035,600 |
| 2026-04-13 | 4788.50 | 4798.00 | 4701.00 | 4791.00 | -0.06% | 870,600 |
| 2026-04-10 | 4675.50 | 4794.00 | 4651.00 | 4794.00 | +2.07% | 1,593,200 |
| 2026-04-09 | 4809.50 | 4826.50 | 4690.50 | 4697.00 | -2.49% | 1,509,400 |
| 2026-04-08 | 4900.00 | 4926.50 | 4815.00 | 4817.00 | +1.02% | 1,587,400 |
| 2026-04-07 | 4857.00 | 4874.00 | 4764.50 | 4768.50 | -0.77% | 984,000 |
| 2026-04-06 | 4873.50 | 4892.50 | 4805.50 | 4805.50 | -1.44% | 1,047,000 |
| 2026-04-03 | 4856.00 | 4898.50 | 4781.00 | 4875.50 | +1.46% | 1,329,200 |
| 2026-04-02 | 4884.00 | 4956.00 | 4781.50 | 4805.50 | -1.17% | 1,739,200 |
| 2026-04-01 | 4825.00 | 4862.50 | 4717.00 | 4862.50 | +4.91% | 2,803,200 |
| 2026-03-31 | 4721.00 | 4749.50 | 4598.00 | 4635.00 | -2.04% | 2,059,800 |
| 2026-03-30 | 4651.50 | 4732.50 | 4638.00 | 4731.50 | -2.97% | 2,751,000 |
| 2026-03-27 | 4874.50 | 4946.50 | 4873.00 | 4876.50 | -1.47% | 2,595,000 |
| 2026-03-26 | 5002.50 | 5002.50 | 4897.50 | 4949.50 | -1.50% | 1,541,400 |
| 2026-03-25 | 4990.00 | 5085.00 | 4969.00 | 5025.00 | +2.02% | 1,943,200 |
| 2026-03-24 | 4939.50 | 4970.00 | 4830.50 | 4925.50 | +4.48% | 2,315,600 |
| 2026-03-23 | 4709.00 | 4777.50 | 4633.00 | 4714.50 | -0.85% | 2,029,400 |
| 2026-03-19 | 4802.00 | 4867.00 | 4755.00 | 4755.00 | -2.13% | 1,549,000 |
| 2026-03-18 | 4750.00 | 4869.50 | 4726.50 | 4858.50 | +2.60% | 1,067,400 |
| 2026-03-17 | 4812.50 | 4865.00 | 4727.50 | 4735.50 | -0.57% | 1,262,600 |
| 2026-03-16 | 4825.00 | 4854.00 | 4648.50 | 4762.50 | -1.19% | 1,989,600 |
| 2026-03-13 | 4739.00 | 4874.50 | 4733.50 | 4820.00 | +2.70% | 2,741,000 |
| 2026-03-12 | 4706.00 | 4800.00 | 4620.50 | 4693.50 | -1.57% | 2,806,600 |
| 2026-03-11 | 4690.00 | 4835.50 | 4665.00 | 4768.50 | +2.71% | 2,448,800 |
| 2026-03-10 | 4483.00 | 4693.00 | 4421.50 | 4642.50 | +5.32% | 3,952,400 |
| 2026-03-09 | 4480.50 | 4525.00 | 4320.00 | 4408.00 | -4.79% | 5,740,600 |
| 2026-03-06 | 4363.50 | 4679.50 | 4226.00 | 4630.00 | -5.29% | 27,457,000 |
| 2026-03-05 | 5027.50 | 5220.00 | 4888.50 | 4888.50 | -1.27% | 2,920,800 |
| 2026-03-04 | 4747.00 | 5010.00 | 4742.50 | 4951.50 | +3.21% | 3,858,800 |
| 2026-03-03 | 5042.50 | 5120.00 | 4787.00 | 4797.50 | -4.10% | 2,349,400 |
| 2026-03-02 | 4902.00 | 5125.00 | 4897.00 | 5002.50 | -0.60% | 1,785,000 |
| 2026-02-27 | 4865.00 | 5032.50 | 4844.50 | 5032.50 | +3.76% | 1,671,600 |
| 2026-02-26 | 4850.00 | 4922.00 | 4836.50 | 4850.00 | +0.13% | 1,469,600 |
| 2026-02-25 | 4746.00 | 4859.50 | 4737.00 | 4843.50 | +2.51% | 1,553,400 |
| 2026-02-24 | 4732.00 | 4779.00 | 4666.50 | 4725.00 | +1.46% | 1,976,200 |
| 2026-02-20 | 4727.50 | 4742.50 | 4636.50 | 4657.00 | -3.03% | 1,505,600 |
| 2026-02-19 | 4731.00 | 4817.00 | 4715.00 | 4802.50 | +0.96% | 1,355,600 |
| 2026-02-18 | 4676.00 | 4774.50 | 4656.00 | 4757.00 | +2.99% | 2,049,200 |
| 2026-02-17 | 4632.50 | 4652.50 | 4550.50 | 4619.00 | -1.05% | 2,205,400 |
| 2026-02-16 | 4791.00 | 4830.00 | 4637.50 | 4668.00 | -0.04% | 1,868,800 |
| 2026-02-13 | 4830.00 | 4838.00 | 4652.50 | 4670.00 | -0.94% | 2,338,600 |
| 2026-02-12 | 4841.00 | 4844.00 | 4610.00 | 4714.50 | +3.63% | 4,201,600 |
| 2026-02-10 | 4657.00 | 4692.50 | 4538.00 | 4549.50 | -1.18% | 2,304,400 |
| 2026-02-09 | 4706.50 | 4755.00 | 4574.50 | 4604.00 | -2.39% | 5,536,600 |
| 2026-02-06 | 4327.50 | 4735.50 | 4145.00 | 4716.50 | +8.99% | 10,898,800 |
| 2026-02-05 | 4174.50 | 4363.50 | 4111.00 | 4327.50 | +4.53% | 3,632,000 |
| 2026-02-04 | 4097.50 | 4184.50 | 4077.50 | 4140.00 | +2.13% | 3,130,200 |
| 2026-02-03 | 4148.50 | 4148.50 | 4027.50 | 4053.50 | -2.41% | 2,636,000 |
| 2026-02-02 | 4235.50 | 4251.50 | 4103.50 | 4153.50 | -1.94% | 1,858,600 |
| 2026-01-30 | 4225.00 | 4259.50 | 4153.00 | 4235.50 | +0.24% | 1,599,000 |
| 2026-01-29 | 4392.50 | 4440.50 | 4223.00 | 4225.50 | -4.99% | 2,892,400 |
| 2026-01-28 | 4463.50 | 4532.00 | 4433.50 | 4447.50 | +0.30% | 1,308,800 |
| 2026-01-27 | 4457.50 | 4506.00 | 4421.00 | 4434.00 | -0.18% | 1,607,800 |
| 2026-01-26 | 4456.50 | 4507.00 | 4407.00 | 4442.00 | +0.09% | 2,242,200 |
| 2026-01-23 | 4340.00 | 4456.50 | 4331.50 | 4438.00 | +2.38% | 1,682,600 |
| 2026-01-22 | 4386.50 | 4412.50 | 4304.00 | 4335.00 | -0.58% | 1,442,200 |
| 2026-01-21 | 4427.00 | 4487.50 | 4348.00 | 4360.50 | -2.17% | 2,182,600 |
| 2026-01-20 | 4243.50 | 4569.00 | 4236.50 | 4457.00 | +5.07% | 3,634,200 |
| 2026-01-19 | 4193.50 | 4268.00 | 4165.00 | 4242.00 | +0.77% | 1,692,000 |
| 2026-01-16 | 4235.00 | 4257.00 | 4162.50 | 4209.50 | -1.01% | 2,013,200 |
| 2026-01-15 | 4299.00 | 4402.00 | 4237.00 | 4252.50 | -1.25% | 2,225,600 |
| 2026-01-14 | 4300.00 | 4345.00 | 4229.00 | 4306.50 | +2.15% | 1,788,400 |
| 2026-01-13 | 4441.50 | 4483.00 | 4190.50 | 4216.00 | -3.55% | 3,093,200 |
| 2026-01-09 | 4325.00 | 4392.50 | 4283.00 | 4371.00 | +1.70% | 1,710,600 |
| 2026-01-08 | 4245.00 | 4404.00 | 4225.00 | 4298.00 | +2.26% | 2,823,400 |
| 2026-01-07 | 4274.00 | 4289.00 | 4175.00 | 4203.00 | +0.14% | 2,085,800 |
| 2026-01-06 | 4255.50 | 4285.00 | 4181.00 | 4197.00 | +0.73% | 2,795,400 |
| 2026-01-05 | 4002.50 | 4166.50 | 4002.50 | 4166.50 | +5.31% | 3,171,400 |
| 2025-12-30 | 3956.00 | 3984.00 | 3936.50 | 3956.50 | -0.37% | 1,268,200 |
| 2025-12-29 | 3925.50 | 3991.00 | 3887.50 | 3971.00 | +1.48% | 1,608,800 |
| 2025-12-26 | 3874.00 | 3940.50 | 3860.50 | 3913.00 | +0.54% | 1,209,600 |
| 2025-12-25 | 3870.50 | 3892.00 | 3837.50 | 3892.00 | +0.56% | 944,600 |
| 2025-12-24 | 3850.00 | 3893.00 | 3818.00 | 3870.50 | +0.70% | 1,140,800 |
| 2025-12-23 | 3800.00 | 3854.50 | 3759.00 | 3843.50 | +0.65% | 1,301,000 |
| 2025-12-22 | 3845.50 | 3865.00 | 3754.00 | 3818.50 | -0.56% | 1,518,000 |
| 2025-12-19 | 3820.00 | 3874.50 | 3769.50 | 3840.00 | +1.99% | 1,758,800 |
| 2025-12-18 | 3765.50 | 3807.50 | 3737.50 | 3765.00 | +0.53% | 1,137,000 |
| 2025-12-17 | 3814.00 | 3817.50 | 3727.00 | 3745.00 | -1.06% | 1,244,800 |
| 2025-12-16 | 3900.00 | 3906.00 | 3784.00 | 3785.00 | -2.95% | 1,383,200 |
| 2025-12-15 | 3835.00 | 3922.50 | 3806.00 | 3900.00 | +1.69% | 1,958,200 |
| 2025-12-12 | 3715.00 | 3840.00 | 3690.00 | 3835.00 | +3.86% | 2,307,200 |
| 2025-12-11 | 3857.50 | 3867.00 | 3683.00 | 3692.50 | -2.76% | 1,666,400 |
| 2025-12-10 | 3819.00 | 3830.50 | 3761.50 | 3797.50 | -0.29% | 1,592,600 |
| 2025-12-09 | 3842.50 | 3885.50 | 3807.00 | 3808.50 | -1.26% | 2,804,600 |
| 2025-12-08 | 3877.00 | 3967.50 | 3829.00 | 3857.00 | +1.41% | 3,100,800 |
| 2025-12-05 | 3751.50 | 3897.00 | 3746.00 | 3803.50 | +0.07% | 2,255,800 |
| 2025-12-04 | 3740.00 | 3830.00 | 3734.50 | 3801.00 | +1.62% | 2,491,800 |
| 2025-12-03 | 3520.00 | 3761.50 | 3514.50 | 3740.50 | +6.76% | 4,586,800 |
| 2025-12-02 | 3549.50 | 3613.50 | 3498.00 | 3503.50 | -1.17% | 1,475,000 |
| 2025-12-01 | 3539.00 | 3665.00 | 3532.50 | 3545.00 | +0.85% | 2,266,000 |
| 2025-11-28 | 3568.00 | 3588.00 | 3511.00 | 3515.00 | -2.08% | 1,686,800 |
| 2025-11-27 | 3634.50 | 3695.00 | 3540.50 | 3589.50 | -0.68% | 2,691,200 |
| 2025-11-26 | 3360.50 | 3642.50 | 3355.00 | 3614.00 | +7.51% | 4,244,600 |
| 2025-11-25 | 3366.50 | 3409.50 | 3301.00 | 3361.50 | -1.61% | 3,522,800 |
| 2025-11-21 | 3332.00 | 3432.50 | 3288.50 | 3416.50 | +3.09% | 4,014,800 |
| 2025-11-20 | 3160.50 | 3394.00 | 3122.00 | 3314.00 | +4.79% | 6,989,000 |
| 2025-11-19 | 3320.00 | 3424.00 | 3128.50 | 3162.50 | -4.92% | 13,316,600 |
| 2025-11-18 | 3379.00 | 3447.00 | 3308.00 | 3326.00 | -1.64% | 5,403,800 |
| 2025-11-17 | 3501.00 | 3545.00 | 3322.00 | 3381.50 | -13.72% | 13,290,400 |
| 2025-11-14 | 3984.00 | 4037.50 | 3910.00 | 3919.00 | -2.02% | 1,659,600 |
| 2025-11-13 | 3947.00 | 4061.50 | 3917.50 | 4000.00 | +1.94% | 2,213,800 |
| 2025-11-12 | 3869.50 | 4024.50 | 3868.00 | 3924.00 | +1.41% | 2,680,800 |
| 2025-11-11 | 3985.50 | 4013.50 | 3810.50 | 3869.50 | -2.09% | 3,104,800 |
| 2025-11-10 | 3945.50 | 4006.00 | 3794.50 | 3952.00 | -1.42% | 5,025,200 |
| 2025-11-07 | 3791.00 | 4067.50 | 3472.50 | 4009.00 | +3.98% | 30,063,400 |
| 2025-11-06 | 3942.00 | 3949.50 | 3827.50 | 3855.50 | -0.30% | 4,126,200 |
| 2025-11-05 | 3815.00 | 3867.00 | 3756.00 | 3867.00 | +2.19% | 3,646,600 |
| 2025-11-04 | 3720.00 | 3802.00 | 3703.00 | 3784.00 | +0.71% | 2,675,800 |
| 2025-10-31 | 3625.50 | 3757.50 | 3615.50 | 3757.50 | +3.19% | 2,331,200 |
| 2025-10-30 | 3630.50 | 3655.00 | 3612.00 | 3641.50 | +2.10% | 1,686,200 |
| 2025-10-29 | 3617.00 | 3641.00 | 3566.50 | 3566.50 | -2.43% | 1,675,400 |
| 2025-10-28 | 3710.00 | 3718.00 | 3637.50 | 3655.50 | -1.14% | 1,062,200 |
| 2025-10-27 | 3675.50 | 3741.00 | 3654.00 | 3697.50 | +1.00% | 1,862,200 |
| 2025-10-24 | 3637.50 | 3669.50 | 3606.00 | 3661.00 | +0.01% | 1,502,600 |
| 2025-10-23 | 3711.50 | 3734.50 | 3638.50 | 3660.50 | -0.03% | 1,608,400 |
| 2025-10-22 | 3611.00 | 3722.00 | 3593.00 | 3661.50 | +3.24% | 3,001,600 |
| 2025-10-21 | 3490.00 | 3546.50 | 3467.50 | 3546.50 | +0.74% | 2,560,800 |
| 2025-10-20 | 3481.50 | 3523.00 | 3455.00 | 3520.50 | -0.96% | 2,982,400 |
| 2025-10-17 | 3555.50 | 3617.50 | 3533.00 | 3554.50 | +0.55% | 2,007,600 |
| 2025-10-16 | 3537.00 | 3565.00 | 3495.00 | 3535.00 | -0.87% | 2,523,200 |
| 2025-10-15 | 3543.50 | 3607.00 | 3509.50 | 3566.00 | +0.63% | 2,231,000 |
| 2025-10-14 | 3438.00 | 3589.50 | 3435.00 | 3543.50 | +2.31% | 3,631,800 |
| 2025-10-10 | 3420.50 | 3510.00 | 3391.50 | 3463.50 | +0.83% | 2,997,200 |
| 2025-10-09 | 3500.00 | 3510.00 | 3393.50 | 3435.00 | -2.83% | 4,363,800 |
| 2025-10-08 | 3497.50 | 3582.00 | 3475.50 | 3535.00 | -0.35% | 1,965,800 |
| 2025-10-07 | 3550.00 | 3589.50 | 3515.50 | 3547.50 | -0.27% | 2,139,600 |
| 2025-10-06 | 3613.00 | 3626.50 | 3474.50 | 3557.00 | +0.34% | 4,071,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+20.49%). Pire mois : Sept (-11.95%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de FOOD LIFE COMPANIES LTD. (3563.T) ?
5774.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3563.T ?
Plus haut à 6135.00 et plus bas à 3122.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de FOOD LIFE COMPANIES LTD. ?
Historiquement, le mois le plus fort de 3563.T a été Févr (moyenne +20.49%) et le plus faible Sept (moyenne -11.95%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.