Marudai Food Co., Ltd. (TYO:2288)
Japan · Delayed Price · Currency is JPY 1,862.00
+12.00 (0.65%)
Oct 10, 2025, 3:30 PM JST
Marudai Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,844.00 | 1,864.00 | 1,833.00 | 1,862.00 | 1,862.00 | 0.65% | 70,100 |
| Oct 9, 2025 | 1,879.00 | 1,879.00 | 1,849.00 | 1,850.00 | 1,850.00 | -2.12% | 67,200 |
| Oct 8, 2025 | 1,915.00 | 1,935.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.05% | 51,900 |
| Oct 7, 2025 | 1,911.00 | 1,921.00 | 1,896.00 | 1,910.00 | 1,910.00 | -0.31% | 54,600 |
| Oct 6, 2025 | 1,930.00 | 1,939.00 | 1,916.00 | 1,916.00 | 1,916.00 | - | 63,900 |
| Oct 3, 2025 | 1,935.00 | 1,939.00 | 1,909.00 | 1,916.00 | 1,916.00 | -0.98% | 62,100 |
| Oct 2, 2025 | 1,975.00 | 1,984.00 | 1,931.00 | 1,935.00 | 1,935.00 | -2.12% | 84,100 |
| Oct 1, 2025 | 2,010.00 | 2,014.00 | 1,970.00 | 1,977.00 | 1,977.00 | -2.42% | 120,300 |
| Sep 30, 2025 | 2,013.00 | 2,034.00 | 2,006.00 | 2,026.00 | 2,026.00 | 0.50% | 90,500 |
| Sep 29, 2025 | 2,036.00 | 2,039.00 | 2,005.00 | 2,016.00 | 2,016.00 | -3.36% | 268,300 |
| Sep 26, 2025 | 2,084.00 | 2,097.00 | 2,079.00 | 2,086.00 | 2,086.00 | 0.10% | 377,400 |
| Sep 25, 2025 | 2,083.00 | 2,104.00 | 2,082.00 | 2,084.00 | 2,084.00 | -0.14% | 142,600 |
| Sep 24, 2025 | 2,071.00 | 2,091.00 | 2,065.00 | 2,087.00 | 2,087.00 | 0.82% | 110,400 |
| Sep 22, 2025 | 2,057.00 | 2,088.00 | 2,054.00 | 2,070.00 | 2,070.00 | -0.58% | 180,300 |
| Sep 19, 2025 | 2,084.00 | 2,090.00 | 2,066.00 | 2,082.00 | 2,082.00 | 0.19% | 152,100 |
| Sep 18, 2025 | 2,061.00 | 2,078.00 | 2,052.00 | 2,078.00 | 2,078.00 | -0.29% | 121,000 |
| Sep 17, 2025 | 2,088.00 | 2,102.00 | 2,063.00 | 2,084.00 | 2,084.00 | 0.34% | 121,000 |
| Sep 16, 2025 | 2,060.00 | 2,081.00 | 2,059.00 | 2,077.00 | 2,077.00 | 0.68% | 108,900 |
| Sep 12, 2025 | 2,053.00 | 2,074.00 | 2,046.00 | 2,063.00 | 2,063.00 | 0.15% | 113,800 |
| Sep 11, 2025 | 2,030.00 | 2,060.00 | 2,027.00 | 2,060.00 | 2,060.00 | 0.98% | 130,700 |
| Sep 10, 2025 | 2,031.00 | 2,045.00 | 2,027.00 | 2,040.00 | 2,040.00 | 0.29% | 76,500 |
| Sep 9, 2025 | 2,041.00 | 2,057.00 | 2,032.00 | 2,034.00 | 2,034.00 | -0.64% | 90,100 |
| Sep 8, 2025 | 2,040.00 | 2,055.00 | 2,033.00 | 2,047.00 | 2,047.00 | 0.29% | 117,300 |
| Sep 5, 2025 | 2,013.00 | 2,045.00 | 2,013.00 | 2,041.00 | 2,041.00 | 0.29% | 131,700 |
| Sep 4, 2025 | 2,021.00 | 2,042.00 | 2,016.00 | 2,035.00 | 2,035.00 | 0.64% | 101,600 |
| Sep 3, 2025 | 2,038.00 | 2,048.00 | 2,015.00 | 2,022.00 | 2,022.00 | 0.05% | 88,300 |
| Sep 2, 2025 | 2,023.00 | 2,044.00 | 2,020.00 | 2,021.00 | 2,021.00 | 0.15% | 85,000 |
| Sep 1, 2025 | 1,961.00 | 2,026.00 | 1,961.00 | 2,018.00 | 2,018.00 | 2.96% | 133,700 |
| Aug 29, 2025 | 1,980.00 | 1,980.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.01% | 82,500 |
| Aug 28, 2025 | 1,968.00 | 1,985.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.05% | 71,500 |
| Aug 27, 2025 | 1,966.00 | 1,984.00 | 1,955.00 | 1,981.00 | 1,981.00 | 0.35% | 53,000 |
| Aug 26, 2025 | 1,996.00 | 1,999.00 | 1,972.00 | 1,974.00 | 1,974.00 | -1.25% | 45,100 |
| Aug 25, 2025 | 2,008.00 | 2,010.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.35% | 53,500 |
| Aug 22, 2025 | 2,010.00 | 2,020.00 | 1,996.00 | 2,006.00 | 2,006.00 | 0.15% | 44,400 |
| Aug 21, 2025 | 1,995.00 | 2,015.00 | 1,972.00 | 2,003.00 | 2,003.00 | 0.75% | 58,600 |
| Aug 20, 2025 | 1,963.00 | 2,000.00 | 1,963.00 | 1,988.00 | 1,988.00 | 1.69% | 60,800 |
| Aug 19, 2025 | 1,948.00 | 1,965.00 | 1,947.00 | 1,955.00 | 1,955.00 | 0.46% | 31,000 |
| Aug 18, 2025 | 1,949.00 | 1,964.00 | 1,945.00 | 1,946.00 | 1,946.00 | 0.05% | 36,400 |
| Aug 15, 2025 | 1,950.00 | 1,955.00 | 1,934.00 | 1,945.00 | 1,945.00 | -0.15% | 33,500 |
| Aug 14, 2025 | 1,956.00 | 1,958.00 | 1,947.00 | 1,948.00 | 1,948.00 | -0.66% | 29,300 |
| Aug 13, 2025 | 1,976.00 | 1,977.00 | 1,953.00 | 1,961.00 | 1,961.00 | -0.76% | 24,900 |
| Aug 12, 2025 | 1,968.00 | 1,978.00 | 1,955.00 | 1,976.00 | 1,976.00 | 0.41% | 46,400 |
| Aug 8, 2025 | 1,950.00 | 1,968.00 | 1,941.00 | 1,968.00 | 1,968.00 | 1.34% | 53,100 |
| Aug 7, 2025 | 1,985.00 | 1,987.00 | 1,939.00 | 1,942.00 | 1,942.00 | -2.12% | 58,500 |
| Aug 6, 2025 | 1,960.00 | 1,994.00 | 1,955.00 | 1,984.00 | 1,984.00 | 1.59% | 103,400 |
| Aug 5, 2025 | 1,930.00 | 1,960.00 | 1,922.00 | 1,953.00 | 1,953.00 | 1.51% | 45,800 |
| Aug 4, 2025 | 1,908.00 | 1,925.00 | 1,898.00 | 1,924.00 | 1,924.00 | - | 41,900 |
| Aug 1, 2025 | 1,909.00 | 1,930.00 | 1,909.00 | 1,924.00 | 1,924.00 | 0.79% | 53,100 |
| Jul 31, 2025 | 1,885.00 | 1,909.00 | 1,882.00 | 1,909.00 | 1,909.00 | 1.60% | 42,400 |
| Jul 30, 2025 | 1,868.00 | 1,884.00 | 1,868.00 | 1,879.00 | 1,879.00 | 0.75% | 35,400 |