JPX · 3065 · stock
Life Foods Co., Ltd. (3065) stock price history
Every JPX trading session of Life Foods Co., Ltd. from Dec 14, 2006 to Nov 12, 2026: 4,883 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3065 adjusted close, 2006 to 2026
- ¥2,123
- All time high, 2018
- ¥1,656
- 52 week high, ¥1,581 low
- 4,883
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
3065 key facts
- Life Foods Co., Ltd. (3065) closed at ¥1,585 on Nov 12, 2026 on JPX.
- 3065's all time high close is ¥2,123, set on Jul 5, 2018; its all time low close is ¥439.90 on Oct 9, 2008.
- 3065's 52 week range is ¥1,581 to ¥1,656.
- 3065 returned -2.3% over the year to Nov 12, 2026 and -3.9% over five years.
- Over ten years 3065 returned +7%, +0.7% a year compounded.
- 3065's deepest drawdown was -75.7% from Feb 13, 2007 to Oct 9, 2008.
- DataCedar holds 4,883 daily sessions of 3065 history from Dec 14, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3065 price chart, 2006 to 2026
3065 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -2.1% |
| 6 months | -1.7% |
| Year to date | -2.2% |
| 1 year | -2.3% |
| 3 years | -6.5% |
| 5 years | -3.9% |
| 10 years | +7.0% |
| Since Dec 14, 2006 | -9.2% |
| Compound annual growth, 19.9 years | -0.5% |
3065 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,123 on Jul 5, 2018
- All time low close
- ¥439.90 on Oct 9, 2008
- 52 week high
- ¥1,656 on Jan 20, 2026
- 52 week low
- ¥1,581 on Aug 28, 2026
- Deepest drawdown
- -75.7% from Feb 13, 2007 to Oct 9, 2008, recovered Dec 19, 2017
- Best single session
- +35.2% on Oct 15, 2008
- Worst single session
- -21.2% on Oct 16, 2008
- Volatility, 1 year annualised
- 3.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2017, +28%
- Worst calendar year
- 2007, -35%
3065 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 14, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,622 | ¥1,656 | ¥1,581 | ¥1,585 | -2.2% | 324K | 204 |
| 2025 | ¥1,679 | ¥1,701 | ¥1,611 | ¥1,621 | -3.0% | 405.4K | 243 |
| 2024 | ¥1,686 | ¥1,710 | ¥1,615 | ¥1,672 | -0.8% | 399.4K | 245 |
| 2023 | ¥1,650 | ¥1,744 | ¥1,615 | ¥1,686 | +2.1% | 281K | 246 |
| 2022 | ¥1,655 | ¥1,765 | ¥1,587 | ¥1,651 | -0.2% | 185K | 244 |
| 2021 | ¥1,741 | ¥1,774 | ¥1,576 | ¥1,655 | -4.0% | 231.4K | 245 |
| 2020 | ¥1,811 | ¥1,975 | ¥1,244 | ¥1,725 | -6.3% | 236.7K | 242 |
| 2019 | ¥1,721 | ¥2,194 | ¥1,661 | ¥1,841 | +5.8% | 231.7K | 241 |
| 2018 | ¥1,996 | ¥2,161 | ¥1,572 | ¥1,740 | -12.8% | 272.9K | 261 |
| 2017 | ¥1,568 | ¥2,020 | ¥1,536 | ¥1,996 | +28.5% | 319.6K | 253 |
| 2016 | ¥1,555 | ¥1,579 | ¥1,393 | ¥1,554 | +0.8% | 211.4K | 245 |
| 2015 | ¥1,229 | ¥1,709 | ¥1,229 | ¥1,541 | +25.4% | 333.8K | 244 |
| 2014 | ¥1,038 | ¥1,272 | ¥975.43 | ¥1,229 | +18.4% | 242.6K | 244 |
| 2013 | ¥884.58 | ¥1,100 | ¥870.24 | ¥1,038 | +17.3% | 215.6K | 245 |
| 2012 | ¥717.23 | ¥884.58 | ¥717.23 | ¥884.58 | +23.3% | 168.4K | 248 |
| 2011 | ¥702.88 | ¥755.48 | ¥621.60 | ¥717.23 | +4.2% | 151.4K | 245 |
| 2010 | ¥731.57 | ¥769.82 | ¥635.94 | ¥688.54 | -5.9% | 91.3K | 243 |
| 2009 | ¥717.23 | ¥822.42 | ¥583.35 | ¥731.57 | +2.0% | 96.8K | 243 |
| 2008 | ¥947.32 | ¥1,028 | ¥435.12 | ¥717.23 | -23.5% | 154.6K | 245 |
| 2007 | ¥1,470 | ¥1,820 | ¥923.98 | ¥937.98 | -35.2% | 1M | 245 |
| 2006 | ¥2,380 | ¥2,497 | ¥1,363 | ¥1,447 | n/a | 2.3M | 12 |
3065 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,585 | -0.2% |
| October 2026 | ¥1,588 | -0.1% |
| September 2026 | ¥1,589 | -0.1% |
| August 2026 | ¥1,591 | -1.6% |
| July 2026 | ¥1,617 | +0.5% |
| June 2026 | ¥1,609 | -0.4% |
| May 2026 | ¥1,616 | +0.2% |
| April 2026 | ¥1,613 | -0.1% |
| March 2026 | ¥1,615 | -0.4% |
| February 2026 | ¥1,621 | -0.7% |
| January 2026 | ¥1,633 | +0.7% |
| December 2025 | ¥1,621 | -0.2% |
About the 3065 data
Daily bars. 4,883 sessions from Dec 14, 2006 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3065/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3065 share price history
