Stock listing
Tokyo:3065 Life Foods Co., Ltd. (ライフフーズ) 株価
Follow Life Foods Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3065
¥1,588.00 JPY 0.00 (0.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,586.00 – ¥1,588.00 JPYNov 4, 2026
- Volume
- 800 sharesNov 4, 2026
- Market cap
- ¥5.81B JPYAt the close on Nov 4, 2026 · price × 3.66M shares outstanding
- Traded on an average day
- ¥2.91M JPYMedian day 1,300 shares · 3 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3065 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,588.00 | 0.00 | 0.0% | ¥1,586.00 | ¥1,588.00 | ¥1,586.00 | 800 | |
| ¥1,588.00 | +3.00 | +0.2% | ¥1,586.00 | ¥1,588.00 | ¥1,586.00 | 300 | |
| ¥1,585.00 | -3.00 | -0.2% | ¥1,586.00 | ¥1,586.00 | ¥1,585.00 | 700 | |
| ¥1,588.00 | +2.00 | +0.1% | ¥1,588.00 | ¥1,588.00 | ¥1,588.00 | 300 | |
| ¥1,586.00 | 0.00 | 0.0% | ¥1,586.00 | ¥1,589.00 | ¥1,586.00 | 2,900 | |
| ¥1,586.00 | 0.00 | 0.0% | ¥1,586.00 | ¥1,588.00 | ¥1,586.00 | 1,700 | |
| ¥1,586.00 | -2.00 | -0.1% | ¥1,585.00 | ¥1,588.00 | ¥1,585.00 | 800 | |
| ¥1,588.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,588.00 | 0.00 | 0.0% | ¥1,588.00 | ¥1,588.00 | ¥1,587.00 | 1,200 | |
| ¥1,588.00 | +2.00 | +0.1% | ¥1,586.00 | ¥1,588.00 | ¥1,586.00 | 800 | |
| ¥1,586.00 | 0.00 | 0.0% | ¥1,588.00 | ¥1,588.00 | ¥1,586.00 | 600 | |
| ¥1,586.00 | +1.00 | +0.1% | ¥1,585.00 | ¥1,587.00 | ¥1,585.00 | 800 | |
| ¥1,585.00 | 0.00 | 0.0% | ¥1,585.00 | ¥1,586.00 | ¥1,585.00 | 700 | |
| ¥1,585.00 | -4.00 | -0.3% | ¥1,589.00 | ¥1,590.00 | ¥1,585.00 | 2,900 | |
| ¥1,589.00 | +2.00 | +0.1% | ¥1,586.00 | ¥1,589.00 | ¥1,585.00 | 5,000 | |
| ¥1,587.00 | -1.00 | -0.1% | ¥1,588.00 | ¥1,588.00 | ¥1,587.00 | 1,000 | |
| ¥1,588.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,588.00 | +2.00 | +0.1% | ¥1,588.00 | ¥1,588.00 | ¥1,588.00 | 800 | |
| ¥1,586.00 | -3.00 | -0.2% | ¥1,589.00 | ¥1,589.00 | ¥1,586.00 | 1,800 | |
| ¥1,589.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,589.00 | +2.00 | +0.1% | ¥1,587.00 | ¥1,589.00 | ¥1,587.00 | 300 | |
| ¥1,587.00 | -2.00 | -0.1% | ¥1,589.00 | ¥1,589.00 | ¥1,587.00 | 300 | |
| ¥1,589.00 | 0.00 | 0.0% | ¥1,590.00 | ¥1,590.00 | ¥1,589.00 | 500 | |
| ¥1,589.00 | +3.00 | +0.2% | ¥1,586.00 | ¥1,590.00 | ¥1,586.00 | 1,500 | |
| ¥1,586.00 | 0.00 | 0.0% | ¥1,586.00 | ¥1,600.00 | ¥1,586.00 | 4,400 | |
| ¥1,586.00 | -2.00 | -0.1% | ¥1,588.00 | ¥1,589.00 | ¥1,586.00 | 1,400 | |
| ¥1,588.00 | 0.00 | 0.0% | ¥1,586.00 | ¥1,588.00 | ¥1,586.00 | 1,200 | |
| ¥1,588.00 | +2.00 | +0.1% | ¥1,589.00 | ¥1,589.00 | ¥1,586.00 | 900 | |
| ¥1,586.00 | -3.00 | -0.2% | ¥1,586.00 | ¥1,589.00 | ¥1,585.00 | 2,600 | |
| ¥1,589.00 | +3.00 | +0.2% | ¥1,586.00 | ¥1,589.00 | ¥1,586.00 | 1,600 | |
| ¥1,586.00 | -2.00 | -0.1% | ¥1,589.00 | ¥1,589.00 | ¥1,586.00 | 300 | |
| ¥1,588.00 | -2.00 | -0.1% | ¥1,590.00 | ¥1,590.00 | ¥1,586.00 | 1,200 | |
| ¥1,590.00 | +4.00 | +0.3% | ¥1,587.00 | ¥1,590.00 | ¥1,586.00 | 1,900 | |
| ¥1,586.00 | -1.00 | -0.1% | ¥1,586.00 | ¥1,587.00 | ¥1,586.00 | 700 | |
| ¥1,587.00 | -3.00 | -0.2% | ¥1,588.00 | ¥1,588.00 | ¥1,587.00 | 400 | |
| ¥1,590.00 | +3.00 | +0.2% | ¥1,587.00 | ¥1,590.00 | ¥1,587.00 | 1,100 | |
| ¥1,587.00 | -1.00 | -0.1% | ¥1,588.00 | ¥1,588.00 | ¥1,587.00 | 1,100 | |
| ¥1,588.00 | 0.00 | 0.0% | ¥1,589.00 | ¥1,589.00 | ¥1,587.00 | 2,500 | |
| ¥1,588.00 | 0.00 | 0.0% | ¥1,588.00 | ¥1,590.00 | ¥1,588.00 | 800 | |
| ¥1,588.00 | -6.00 | -0.4% | ¥1,594.00 | ¥1,594.00 | ¥1,588.00 | 1,300 | |
| ¥1,594.00 | +4.00 | +0.3% | ¥1,588.00 | ¥1,594.00 | ¥1,588.00 | 1,400 | |
| ¥1,590.00 | -1.00 | -0.1% | ¥1,590.00 | ¥1,595.00 | ¥1,588.00 | 4,900 | |
| ¥1,591.00 | -4.00 | -0.3% | ¥1,592.00 | ¥1,597.00 | ¥1,590.00 | 3,300 | |
| ¥1,595.00 | -18.00 | -1.1% | ¥1,581.00 | ¥1,597.00 | ¥1,581.00 | 12,500 | |
| ¥1,613.00 | -8.00 | -0.5% | ¥1,622.00 | ¥1,627.00 | ¥1,613.00 | 8,200 | |
| ¥1,621.00 | -2.00 | -0.1% | ¥1,621.00 | ¥1,628.00 | ¥1,620.00 | 4,100 | |
| ¥1,623.00 | +4.00 | +0.2% | ¥1,619.00 | ¥1,623.00 | ¥1,618.00 | 4,400 | |
| ¥1,619.00 | +1.00 | +0.1% | ¥1,618.00 | ¥1,619.00 | ¥1,617.00 | 1,800 | |
| ¥1,618.00 | 0.00 | 0.0% | ¥1,619.00 | ¥1,619.00 | ¥1,617.00 | 2,500 | |
| ¥1,618.00 | -1.00 | -0.1% | ¥1,619.00 | ¥1,620.00 | ¥1,618.00 | 800 | |
| ¥1,619.00 | +1.00 | +0.1% | ¥1,617.00 | ¥1,619.00 | ¥1,617.00 | 1,600 | |
| ¥1,618.00 | -2.00 | -0.1% | ¥1,620.00 | ¥1,620.00 | ¥1,618.00 | 1,500 | |
| ¥1,620.00 | 0.00 | 0.0% | ¥1,619.00 | ¥1,620.00 | ¥1,617.00 | 1,700 | |
| ¥1,620.00 | +2.00 | +0.1% | ¥1,618.00 | ¥1,620.00 | ¥1,616.00 | 3,000 | |
| ¥1,618.00 | -1.00 | -0.1% | ¥1,618.00 | ¥1,619.00 | ¥1,617.00 | 1,500 | |
| ¥1,619.00 | +1.00 | +0.1% | ¥1,618.00 | ¥1,619.00 | ¥1,618.00 | 700 | |
| ¥1,618.00 | +2.00 | +0.1% | ¥1,615.00 | ¥1,618.00 | ¥1,615.00 | 2,500 | |
| ¥1,616.00 | 0.00 | 0.0% | ¥1,615.00 | ¥1,616.00 | ¥1,615.00 | 1,700 | |
| ¥1,616.00 | 0.00 | 0.0% | ¥1,618.00 | ¥1,618.00 | ¥1,616.00 | 500 | |
| ¥1,616.00 | 0.00 | 0.0% | ¥1,618.00 | ¥1,618.00 | ¥1,616.00 | 1,300 | |
| ¥1,616.00 | -3.00 | -0.2% | ¥1,618.00 | ¥1,618.00 | ¥1,616.00 | 1,900 |
- Ticker
- Tokyo:3065
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 13, 2026
TABLE-Life Foods -2025/26 parent results
Latest news
Life Foods Co., Ltd. on 6ix
- Industry
- Restaurants & food service
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Life Foods Co., Ltd.