Skip to main content
logo
Maruha Nichiro Corporation (TYO:1333)
Japan flag Japan · Delayed Price · Currency is JPY
3,549.00
+53.00 (1.52%)
Nov 7, 2025, 3:30 PM JST

Maruha Nichiro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 20253,440.003,462.003,430.003,449.003,400.080.29%151,400
Sep 19, 20253,440.003,456.003,425.003,439.003,390.22-0.69%267,900
Sep 18, 20253,500.003,500.003,446.003,463.003,413.88-0.63%127,700
Sep 17, 20253,551.003,570.003,485.003,485.003,435.57-2.44%174,300
Sep 16, 20253,501.003,575.003,484.003,572.003,521.331.91%188,900
Sep 12, 20253,549.003,549.003,501.003,505.003,455.28-0.57%193,900
Sep 11, 20253,544.003,573.003,510.003,525.003,475.000.43%212,100
Sep 10, 20253,562.003,600.003,508.003,510.003,460.210.43%342,700
Sep 9, 20253,526.003,549.003,490.003,495.003,445.43-1.38%233,800
Sep 8, 20253,480.003,563.003,469.003,544.003,493.732.16%227,100
Sep 5, 20253,445.003,486.003,439.003,469.003,419.790.99%214,300
Sep 4, 20253,400.003,439.003,369.003,435.003,386.281.66%136,700
Sep 3, 20253,395.003,413.003,355.003,379.003,331.070.45%161,400
Sep 2, 20253,348.003,382.003,332.003,364.003,316.301.23%140,900
Sep 1, 20253,294.003,335.003,289.003,323.003,275.880.88%95,000
Aug 29, 20253,335.003,335.003,293.003,294.003,247.29-1.35%132,500
Aug 28, 20253,340.003,365.003,314.003,339.003,291.650.30%129,500
Aug 27, 20253,298.003,336.003,285.003,329.003,281.790.79%179,700
Aug 26, 20253,340.003,340.003,285.003,303.003,256.16-1.29%194,000