Food & Life Companies

3563 · TSE · JPY

¥5,335.00+5.29%+¥268.00

Close · October 5, 2026

Price history

+49.99% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥5,335.00
October 2, 2026¥5,067.00
October 1, 2026¥5,088.00
September 30, 2026¥5,133.00
September 29, 2026¥5,051.00
September 28, 2026¥5,064.00
September 25, 2026¥4,920.00
September 24, 2026¥4,894.00
September 18, 2026¥4,938.00
September 17, 2026¥4,766.00
September 16, 2026¥4,846.00
September 15, 2026¥4,946.00
September 14, 2026¥5,136.00
September 11, 2026¥5,171.00
September 10, 2026¥5,330.00
September 9, 2026¥5,517.00
September 8, 2026¥5,657.00
September 7, 2026¥5,718.00
September 4, 2026¥6,022.00
September 3, 2026¥5,913.00
September 2, 2026¥6,000.00
September 1, 2026¥6,040.00
August 31, 2026¥5,885.00
August 28, 2026¥5,990.00
August 27, 2026¥5,802.00
August 26, 2026¥5,716.00
August 25, 2026¥5,695.00
August 24, 2026¥5,576.00
August 21, 2026¥5,549.00
August 20, 2026¥5,592.00
August 19, 2026¥5,660.00
August 18, 2026¥5,806.00
August 17, 2026¥5,840.00
August 14, 2026¥5,861.00
August 13, 2026¥5,789.00
August 12, 2026¥5,770.00
August 10, 2026¥5,928.00
August 7, 2026¥5,672.00
August 6, 2026¥5,820.00
August 5, 2026¥5,901.00
August 4, 2026¥5,624.00
August 3, 2026¥5,515.00
July 31, 2026¥5,559.00
July 30, 2026¥5,737.00
July 29, 2026¥5,846.00
July 28, 2026¥5,736.00
July 27, 2026¥5,657.00
July 24, 2026¥5,428.00
July 23, 2026¥5,433.00
July 22, 2026¥5,328.00
July 21, 2026¥5,345.00
July 17, 2026¥5,409.00
July 16, 2026¥5,423.00
July 15, 2026¥5,205.00
July 14, 2026¥5,250.00
July 13, 2026¥5,078.00
July 10, 2026¥4,806.00
July 9, 2026¥4,850.00
July 8, 2026¥4,931.00
July 7, 2026¥4,779.00
July 6, 2026¥4,616.00
July 3, 2026¥4,643.00
July 2, 2026¥4,728.00
July 1, 2026¥4,778.00
June 30, 2026¥4,882.00
June 29, 2026¥5,055.00
June 26, 2026¥4,984.50
June 25, 2026¥4,941.50
June 24, 2026¥4,723.00
June 23, 2026¥4,722.00
June 22, 2026¥4,664.50
June 19, 2026¥4,625.00
June 18, 2026¥4,693.00
June 17, 2026¥4,848.00
June 16, 2026¥5,075.00
June 15, 2026¥5,025.00
June 12, 2026¥4,993.50
June 11, 2026¥4,890.50
June 10, 2026¥4,931.50
June 9, 2026¥4,786.50
June 8, 2026¥4,867.50
June 5, 2026¥4,943.50
June 4, 2026¥4,920.50
June 3, 2026¥5,222.50
June 2, 2026¥5,237.50
June 1, 2026¥5,297.50
May 29, 2026¥5,437.50
May 28, 2026¥5,195.00
May 27, 2026¥5,042.50
May 26, 2026¥5,115.00
May 25, 2026¥5,097.50
May 22, 2026¥5,412.50
May 21, 2026¥5,300.00
May 20, 2026¥5,382.50
May 19, 2026¥5,362.50
May 18, 2026¥5,232.50
May 15, 2026¥5,170.00
May 14, 2026¥5,347.50
May 13, 2026¥5,400.00
May 12, 2026¥5,187.50
May 11, 2026¥5,155.00
May 8, 2026¥5,150.00
May 7, 2026¥4,791.00
May 1, 2026¥4,581.00
April 30, 2026¥4,537.00
April 28, 2026¥4,507.00
April 27, 2026¥4,569.00
April 24, 2026¥4,559.50
April 23, 2026¥4,574.00
April 22, 2026¥4,569.50
April 21, 2026¥4,698.50
April 20, 2026¥4,748.50
April 17, 2026¥4,628.00
April 16, 2026¥4,746.50
April 15, 2026¥4,759.00
April 14, 2026¥4,799.00
April 13, 2026¥4,791.00
April 10, 2026¥4,794.00
April 9, 2026¥4,697.00
April 8, 2026¥4,817.00
April 7, 2026¥4,768.50
April 6, 2026¥4,805.50
April 3, 2026¥4,875.50
April 2, 2026¥4,805.50
April 1, 2026¥4,862.50
March 31, 2026¥4,635.00
March 30, 2026¥4,731.50
March 27, 2026¥4,876.50
March 26, 2026¥4,949.50
March 25, 2026¥5,025.00
March 24, 2026¥4,925.50
March 23, 2026¥4,714.50
March 19, 2026¥4,755.00
March 18, 2026¥4,858.50
March 17, 2026¥4,735.50
March 16, 2026¥4,762.50
March 13, 2026¥4,820.00
March 12, 2026¥4,693.50
March 11, 2026¥4,768.50
March 10, 2026¥4,642.50
March 9, 2026¥4,408.00
March 6, 2026¥4,630.00
March 5, 2026¥4,888.50
March 4, 2026¥4,951.50
March 3, 2026¥4,797.50
March 2, 2026¥5,002.50
February 27, 2026¥5,032.50
February 26, 2026¥4,850.00
February 25, 2026¥4,843.50
February 24, 2026¥4,725.00
February 20, 2026¥4,657.00
February 19, 2026¥4,802.50
February 18, 2026¥4,757.00
February 17, 2026¥4,619.00
February 16, 2026¥4,668.00
February 13, 2026¥4,670.00
February 12, 2026¥4,714.50
February 10, 2026¥4,549.50
February 9, 2026¥4,604.00
February 6, 2026¥4,716.50
February 5, 2026¥4,327.50
February 4, 2026¥4,140.00
February 3, 2026¥4,053.50
February 2, 2026¥4,153.50
January 30, 2026¥4,235.50
January 29, 2026¥4,225.50
January 28, 2026¥4,447.50
January 27, 2026¥4,434.00
January 26, 2026¥4,442.00
January 23, 2026¥4,438.00
January 22, 2026¥4,335.00
January 21, 2026¥4,360.50
January 20, 2026¥4,457.00
January 19, 2026¥4,242.00
January 16, 2026¥4,209.50
January 15, 2026¥4,252.50
January 14, 2026¥4,306.50
January 13, 2026¥4,216.00
January 9, 2026¥4,371.00
January 8, 2026¥4,298.00
January 7, 2026¥4,203.00
January 6, 2026¥4,197.00
January 5, 2026¥4,166.50
December 30, 2025¥3,956.50
December 29, 2025¥3,971.00
December 26, 2025¥3,913.00
December 25, 2025¥3,892.00
December 24, 2025¥3,870.50
December 23, 2025¥3,843.50
December 22, 2025¥3,818.50
December 19, 2025¥3,840.00
December 18, 2025¥3,765.00
December 17, 2025¥3,745.00
December 16, 2025¥3,785.00
December 15, 2025¥3,900.00
December 12, 2025¥3,835.00
December 11, 2025¥3,692.50
December 10, 2025¥3,797.50
December 9, 2025¥3,808.50
December 8, 2025¥3,857.00
December 5, 2025¥3,803.50
December 4, 2025¥3,801.00
December 3, 2025¥3,740.50
December 2, 2025¥3,503.50
December 1, 2025¥3,545.00
November 28, 2025¥3,515.00
November 27, 2025¥3,589.50
November 26, 2025¥3,614.00
November 25, 2025¥3,361.50
November 21, 2025¥3,416.50
November 20, 2025¥3,314.00
November 19, 2025¥3,162.50
November 18, 2025¥3,326.00
November 17, 2025¥3,381.50
November 14, 2025¥3,919.00
November 13, 2025¥4,000.00
November 12, 2025¥3,924.00
November 11, 2025¥3,869.50
November 10, 2025¥3,952.00
November 7, 2025¥4,009.00
November 6, 2025¥3,855.50
November 5, 2025¥3,867.00
November 4, 2025¥3,784.00
October 31, 2025¥3,757.50
October 30, 2025¥3,641.50
October 29, 2025¥3,566.50
October 28, 2025¥3,655.50
October 27, 2025¥3,697.50
October 24, 2025¥3,661.00
October 23, 2025¥3,660.50
October 22, 2025¥3,661.50
October 21, 2025¥3,546.50
October 20, 2025¥3,520.50
October 17, 2025¥3,554.50
October 16, 2025¥3,535.00
October 15, 2025¥3,566.00
October 14, 2025¥3,543.50
October 10, 2025¥3,463.50
October 9, 2025¥3,435.00
October 8, 2025¥3,535.00
October 7, 2025¥3,547.50
October 6, 2025¥3,557.00

At a glance

  • The company

    Food & Life Companies Ltd. operates a chain of sushi restaurants.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥38.69 (estimate ¥34.21)

  • Next event

    Quarterly results · November 6, 2026

  • Dividend

    Last ex-dividend on September 29, 2026

Where the price stands

52-wk low¥3,122.00
52-wk high¥6,135.00

−13.04% from the high

Performance

StockNikkei 225
1 month−6.70%+6.19%
Year to date+34.84%+35.70%
1 year+49.99%+52.01%

Analysts · 14 analysts

Average target¥6,786.43+27.21% vs. price

Buy 13 · Hold 1 · Sell 0 · Strong buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥1.15T
P/E
40.3
EPS
¥125.66
Volume
1.37M
Dividend yield
0.39%

Stocks to explore

Other companies in the Consumer sector