JPX · 3563 · stock
Food & Life Companies Ltd. (3563) stock price history
Every JPX trading session of Food & Life Companies Ltd. from Mar 31, 2017 to Sep 29, 2026: 2,339 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.
3563 adjusted close, 2017 to 2026
- ¥6,040
- All time high, 2026
- ¥6,135
- 52 week high, ¥3,122 low
- 2,339
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
3563 key facts
- Food & Life Companies Ltd. (3563) closed at ¥5,051 on Sep 29, 2026 on JPX.
- 3563's all time high close is ¥6,040, set on Sep 1, 2026; its all time low close is ¥374.58 on Jun 5, 2017.
- 3563's 52 week range is ¥3,122 to ¥6,135.
- 3563 returned +26.2% over the year to Sep 29, 2026 and +99.0% over five years.
- Since Mar 31, 2017 3563 returned +1,154%, +30.5% a year compounded.
- 3563's deepest drawdown was -61.5% from Sep 28, 2021 to Aug 5, 2024.
- DataCedar holds 2,339 daily sessions of 3563 history from Mar 31, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3563 price chart, 2017 to 2026
3563 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -0.1% |
| 6 months | +3.6% |
| Year to date | +27.7% |
| 1 year | +26.2% |
| 3 years | +307.8% |
| 5 years | +99.0% |
| 10 years | n/a |
| Since Mar 31, 2017 | +1,154% |
| Compound annual growth, 9.5 years | +30.5% |
3563 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,040 on Sep 1, 2026
- All time low close
- ¥374.58 on Jun 5, 2017
- 52 week high
- ¥6,135 on Aug 28, 2026
- 52 week low
- ¥3,122 on Nov 20, 2025
- Deepest drawdown
- -61.5% from Sep 28, 2021 to Aug 5, 2024, recovered Apr 30, 2025
- Best single session
- +17.7% on Feb 7, 2025
- Worst single session
- -13.7% on Nov 17, 2025
- Volatility, 1 year annualised
- 43.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2017
- 12.5×
- Best calendar year
- 2025, +138%
- Worst calendar year
- 2022, -40%
3563 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. 2017 starts on Mar 31, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,003 | ¥6,135 | ¥4,003 | ¥5,051 | +27.7% | 452.9M | 179 |
| 2025 | ¥1,658 | ¥4,423 | ¥1,505 | ¥3,957 | +137.6% | 779M | 243 |
| 2024 | ¥1,410 | ¥1,831 | ¥991.71 | ¥1,665 | +16.7% | 745.5M | 245 |
| 2023 | ¥1,280 | ¥1,812 | ¥1,156 | ¥1,427 | +12.5% | 907.3M | 246 |
| 2022 | ¥2,104 | ¥2,113 | ¥996.16 | ¥1,269 | -39.7% | 920.4M | 244 |
| 2021 | ¥1,912 | ¥2,639 | ¥1,647 | ¥2,104 | +10.6% | 410.3M | 245 |
| 2020 | ¥1,123 | ¥1,909 | ¥598.59 | ¥1,902 | +69.6% | 762.7M | 242 |
| 2019 | ¥698.72 | ¥1,123 | ¥662.07 | ¥1,122 | +58.1% | 464.6M | 241 |
| 2018 | ¥527.29 | ¥818.67 | ¥474.74 | ¥709.36 | +34.5% | 334.9M | 261 |
| 2017 | ¥401.08 | ¥529.04 | ¥374.00 | ¥527.29 | n/a | 228.5M | 193 |
3563 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥5,051 | -14.2% |
| August 2026 | ¥5,885 | +5.9% |
| July 2026 | ¥5,559 | +13.9% |
| June 2026 | ¥4,882 | -10.2% |
| May 2026 | ¥5,438 | +19.8% |
| April 2026 | ¥4,537 | -2.1% |
| March 2026 | ¥4,635 | -7.9% |
| February 2026 | ¥5,033 | +18.8% |
| January 2026 | ¥4,236 | +7.1% |
| December 2025 | ¥3,957 | +12.6% |
| November 2025 | ¥3,515 | -6.5% |
| October 2025 | ¥3,758 | -2.9% |
About the 3563 data
Daily bars. 2,339 sessions from Mar 31, 2017 to Sep 29, 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 Sep 29, 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 Mar 31, 2017, 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/3563/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3563 share price history
