Skip to main content
logo
Maruha Nichiro Corporation (TYO:1333)
Japan flag Japan · Delayed Price · Currency is JPY
3,528.00
+23.00 (0.66%)
Sep 16, 2025, 10:43 AM JST

Maruha Nichiro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,549.003,549.003,501.003,505.003,505.00-0.57%193,900
Sep 11, 20253,544.003,573.003,510.003,525.003,525.000.43%212,100
Sep 10, 20253,562.003,600.003,508.003,510.003,510.000.43%342,700
Sep 9, 20253,526.003,549.003,490.003,495.003,495.00-1.38%233,800
Sep 8, 20253,480.003,563.003,469.003,544.003,544.002.16%227,100
Sep 5, 20253,445.003,486.003,439.003,469.003,469.000.99%214,300
Sep 4, 20253,400.003,439.003,369.003,435.003,435.001.66%136,700
Sep 3, 20253,395.003,413.003,355.003,379.003,379.000.45%161,400
Sep 2, 20253,348.003,382.003,332.003,364.003,364.001.23%140,900
Sep 1, 20253,294.003,335.003,289.003,323.003,323.000.88%95,000
Aug 29, 20253,335.003,335.003,293.003,294.003,294.00-1.35%132,500
Aug 28, 20253,340.003,365.003,314.003,339.003,339.000.30%129,500
Aug 27, 20253,298.003,336.003,285.003,329.003,329.000.79%179,700
Aug 26, 20253,340.003,340.003,285.003,303.003,303.00-1.29%194,000
Aug 25, 20253,355.003,375.003,331.003,346.003,346.00-0.12%192,300
Aug 22, 20253,324.003,353.003,307.003,350.003,350.000.84%177,100
Aug 21, 20253,325.003,327.003,286.003,322.003,322.000.36%201,600
Aug 20, 20253,280.003,325.003,279.003,310.003,310.000.98%214,100
Aug 19, 20253,250.003,278.003,239.003,278.003,278.000.92%104,600
Aug 18, 20253,235.003,269.003,231.003,248.003,248.000.34%121,300
Aug 15, 20253,274.003,277.003,219.003,237.003,237.00-1.13%150,800
Aug 14, 20253,270.003,292.003,257.003,274.003,274.000.12%162,800
Aug 13, 20253,250.003,270.003,240.003,270.003,270.000.62%198,700
Aug 12, 20253,295.003,295.003,243.003,250.003,250.00-1.37%384,800
Aug 8, 20253,295.003,311.003,274.003,295.003,295.00-170,800
Aug 7, 20253,267.003,303.003,251.003,295.003,295.000.46%248,500
Aug 6, 20253,313.003,338.003,265.003,280.003,280.002.50%487,600
Aug 5, 20253,165.003,200.003,144.003,200.003,200.000.88%184,500
Aug 4, 20253,156.003,181.003,142.003,172.003,172.00-0.47%148,800
Aug 1, 20253,160.003,187.003,156.003,187.003,187.001.50%136,600
Jul 31, 20253,133.003,159.003,130.003,140.003,140.000.32%167,000
Jul 30, 20253,100.003,132.003,100.003,130.003,130.001.23%121,600
Jul 29, 20253,083.003,100.003,073.003,092.003,092.00-0.35%138,300
Jul 28, 20253,106.003,118.003,088.003,103.003,103.000.03%125,300
Jul 25, 20253,075.003,114.003,065.003,102.003,102.000.88%147,900
Jul 24, 20253,070.003,092.003,060.003,075.003,075.000.46%224,100
Jul 23, 20253,068.003,076.003,049.003,061.003,061.000.43%145,200
Jul 22, 20253,064.003,071.003,048.003,048.003,048.00-0.62%133,000
Jul 18, 20253,056.003,077.003,056.003,067.003,067.000.59%165,800
Jul 17, 20253,055.003,065.003,047.003,049.003,049.00-0.39%121,700
Jul 16, 20253,048.003,070.003,032.003,061.003,061.000.03%150,200
Jul 15, 20253,041.003,065.003,035.003,060.003,060.000.62%151,200
Jul 14, 20253,042.003,053.003,020.003,041.003,041.00-0.03%191,600
Jul 11, 20253,044.003,065.003,035.003,042.003,042.000.60%128,900
Jul 10, 20253,044.003,048.003,015.003,024.003,024.00-0.66%199,700
Jul 9, 20253,054.003,067.003,040.003,044.003,044.00-191,300
Jul 8, 20253,049.003,058.003,031.003,044.003,044.00-0.85%228,200
Jul 7, 20253,116.003,116.003,065.003,070.003,070.00-1.48%197,600
Jul 4, 20253,077.003,119.003,071.003,116.003,116.001.20%146,400
Jul 3, 20253,064.003,079.003,052.003,079.003,079.001.02%195,900