Skip to main content
logo
Maruha Nichiro Corporation (TYO:1333)
Japan flag Japan · Delayed Price · Currency is JPY
3,679.00
-38.00 (-1.02%)
At close: Dec 5, 2025

Maruha Nichiro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,717.003,720.003,669.003,679.003,679.00-1.02%135,300
Dec 4, 20253,707.003,722.003,692.003,717.003,717.000.27%174,500
Dec 3, 20253,750.003,765.003,653.003,707.003,707.00-1.88%237,000
Dec 2, 20253,799.003,810.003,765.003,778.003,778.000.32%183,500
Dec 1, 20253,798.003,798.003,758.003,766.003,766.00-1.05%176,900
Nov 28, 20253,751.003,823.003,749.003,806.003,806.001.49%176,200
Nov 27, 20253,741.003,763.003,735.003,750.003,750.000.51%134,400
Nov 26, 20253,656.003,740.003,652.003,731.003,731.002.05%192,000
Nov 25, 20253,706.003,714.003,646.003,656.003,656.00-1.35%187,500
Nov 21, 20253,679.003,730.003,679.003,706.003,706.000.93%272,200
Nov 20, 20253,676.003,742.003,647.003,672.003,672.001.16%233,500
Nov 19, 20253,669.003,748.003,586.003,630.003,630.00-1.06%694,900
Nov 18, 20253,660.003,686.003,647.003,669.003,669.00-0.27%181,400
Nov 17, 20253,680.003,704.003,660.003,679.003,679.000.19%196,900
Nov 14, 20253,650.003,675.003,642.003,672.003,672.000.22%217,400
Nov 13, 20253,678.003,714.003,646.003,664.003,664.000.77%222,400
Nov 12, 20253,680.003,721.003,636.003,636.003,636.00-0.30%320,300
Nov 11, 20253,700.003,720.003,612.003,647.003,647.003.76%581,400
Nov 10, 20253,593.003,596.003,504.003,515.003,515.00-0.96%222,700
Nov 7, 20253,496.003,549.003,493.003,549.003,549.001.52%163,400
Nov 6, 20253,455.003,496.003,435.003,496.003,496.001.19%136,100
Nov 5, 20253,483.003,492.003,402.003,455.003,455.00-1.09%174,100
Nov 4, 20253,476.003,526.003,458.003,493.003,493.001.42%232,000
Oct 31, 20253,432.003,456.003,419.003,444.003,444.000.97%230,100
Oct 30, 20253,343.003,419.003,343.003,411.003,411.002.03%399,900
Oct 29, 20253,398.003,413.003,340.003,343.003,343.00-2.05%203,100
Oct 28, 20253,470.003,471.003,413.003,413.003,413.00-1.67%167,900
Oct 27, 20253,449.003,480.003,436.003,471.003,471.001.25%116,800
Oct 24, 20253,455.003,471.003,426.003,428.003,428.00-1.41%116,500
Oct 23, 20253,440.003,478.003,432.003,477.003,477.001.58%118,000
Oct 22, 20253,390.003,423.003,380.003,423.003,423.000.97%173,300
Oct 21, 20253,422.003,428.003,387.003,390.003,390.00-0.62%102,600
Oct 20, 20253,426.003,430.003,397.003,411.003,411.000.35%97,200
Oct 17, 20253,397.003,410.003,376.003,399.003,399.000.12%95,200
Oct 16, 20253,392.003,405.003,372.003,395.003,395.000.06%97,000
Oct 15, 20253,383.003,393.003,370.003,393.003,393.001.25%117,500
Oct 14, 20253,338.003,376.003,317.003,351.003,351.00-1.06%220,100
Oct 10, 20253,401.003,428.003,379.003,387.003,387.00-1.11%148,700
Oct 9, 20253,448.003,460.003,413.003,425.003,425.00-1.01%150,300
Oct 8, 20253,462.003,524.003,455.003,460.003,460.00-0.03%190,100
Oct 7, 20253,434.003,472.003,430.003,461.003,461.001.17%204,900
Oct 6, 20253,448.003,449.003,393.003,421.003,421.001.27%168,700
Oct 3, 20253,364.003,396.003,364.003,378.003,378.000.30%147,100
Oct 2, 20253,390.003,393.003,347.003,368.003,368.00-0.74%148,000
Oct 1, 20253,458.003,462.003,384.003,393.003,393.00-1.11%164,700
Sep 30, 20253,440.003,447.003,400.003,431.003,431.00-0.35%143,800
Sep 29, 20253,489.003,489.003,434.003,443.003,443.00-2.33%118,800
Sep 26, 20253,499.003,525.003,489.003,525.003,475.001.29%175,400
Sep 25, 20253,472.003,488.003,467.003,480.003,430.640.61%121,500
Sep 24, 20253,461.003,475.003,447.003,459.003,409.940.29%121,400