Skip to main content
logo
Maruha Nichiro Corporation (TYO:1333)
Japan flag Japan · Delayed Price · Currency is JPY
3,399.00
+4.00 (0.12%)
Oct 17, 2025, 3:30 PM JST

Maruha Nichiro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,397.003,402.003,376.003,379.003,379.00-0.47%30,100
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
Aug 25, 20253,355.003,375.003,331.003,346.003,298.55-0.12%192,300
Aug 22, 20253,324.003,353.003,307.003,350.003,302.500.84%177,100
Aug 21, 20253,325.003,327.003,286.003,322.003,274.890.36%201,600
Aug 20, 20253,280.003,325.003,279.003,310.003,263.060.98%214,100
Aug 19, 20253,250.003,278.003,239.003,278.003,231.520.92%104,600
Aug 18, 20253,235.003,269.003,231.003,248.003,201.940.34%121,300
Aug 15, 20253,274.003,277.003,219.003,237.003,191.10-1.13%150,800
Aug 14, 20253,270.003,292.003,257.003,274.003,227.570.12%162,800
Aug 13, 20253,250.003,270.003,240.003,270.003,223.630.62%198,700
Aug 12, 20253,295.003,295.003,243.003,250.003,203.92-1.37%384,800
Aug 8, 20253,295.003,311.003,274.003,295.003,248.28-170,800
Aug 7, 20253,267.003,303.003,251.003,295.003,248.280.46%248,500
Aug 6, 20253,313.003,338.003,265.003,280.003,233.492.50%487,600
Aug 5, 20253,165.003,200.003,144.003,200.003,154.620.88%184,500