Skip to main content
logo
Marudai Food Co., Ltd. (TYO:2288)
Japan flag Japan · Delayed Price · Currency is JPY
2,180.00
+2.00 (0.09%)
Oct 16, 2026, 3:30 PM JST

Marudai Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,164.002,182.002,155.002,180.002,180.000.09%118,000
Oct 15, 20262,148.002,178.002,142.002,178.002,178.001.82%209,100
Oct 14, 20262,181.002,181.002,124.002,139.002,139.00-1.93%94,300
Oct 13, 20262,165.002,184.002,165.002,181.002,181.001.11%81,400
Oct 9, 20262,147.002,169.002,147.002,157.002,157.001.17%132,500
Oct 8, 20262,121.002,136.002,101.002,132.002,132.000.05%113,100
Oct 7, 20262,125.002,137.002,116.002,131.002,131.000.05%106,800
Oct 6, 20262,130.002,132.002,114.002,130.002,130.000.24%101,400
Oct 5, 20262,120.002,131.002,105.002,125.002,125.000.28%115,500
Oct 2, 20262,150.002,150.002,117.002,119.002,119.00-1.62%137,100
Oct 1, 20262,147.002,162.002,134.002,154.002,154.000.23%156,000
Sep 30, 20262,160.002,161.002,133.002,149.002,149.00-0.37%168,700
Sep 29, 20262,216.002,221.002,157.002,157.002,157.00-3.27%375,500
Sep 28, 20262,292.002,299.002,270.002,270.002,230.00-0.70%493,000
Sep 25, 20262,282.002,303.002,282.002,286.002,245.720.66%287,200
Sep 24, 20262,300.002,300.002,271.002,271.002,230.98-1.73%361,200
Sep 18, 20262,318.002,318.002,302.002,311.002,270.28-0.30%210,500
Sep 17, 20262,292.002,320.002,292.002,318.002,277.151.40%201,600
Sep 16, 20262,296.002,311.002,286.002,286.002,245.72-0.22%131,500
Sep 15, 20262,304.002,311.002,290.002,291.002,250.630.13%126,100
Sep 14, 20262,258.002,288.002,257.002,288.002,247.682.10%162,100
Sep 11, 20262,241.002,266.002,238.002,241.002,201.51-0.53%156,100
Sep 10, 20262,248.002,261.002,243.002,253.002,213.300.13%113,200
Sep 9, 20262,254.002,264.002,242.002,250.002,210.35-0.18%135,800
Sep 8, 20262,235.002,263.002,232.002,254.002,214.280.45%107,500
Sep 7, 20262,237.002,252.002,226.002,244.002,204.46-0.40%161,900
Sep 4, 20262,234.002,255.002,229.002,253.002,213.300.27%134,700
Sep 3, 20262,254.002,259.002,238.002,247.002,207.41-0.31%146,300
Sep 2, 20262,268.002,272.002,250.002,254.002,214.28-0.62%126,400
Sep 1, 20262,275.002,292.002,261.002,268.002,228.04-0.31%118,300
Aug 31, 20262,282.002,282.002,257.002,275.002,234.910.18%122,900
Aug 28, 20262,260.002,279.002,249.002,271.002,230.980.75%90,600
Aug 27, 20262,254.002,275.002,247.002,254.002,214.28-83,500
Aug 26, 20262,265.002,277.002,247.002,254.002,214.28-0.22%65,400
Aug 25, 20262,268.002,278.002,257.002,259.002,219.190.18%56,300
Aug 24, 20262,250.002,279.002,248.002,255.002,215.260.31%90,700
Aug 21, 20262,236.002,250.002,231.002,248.002,208.390.54%74,100
Aug 20, 20262,256.002,266.002,223.002,236.002,196.60-0.36%102,100
Aug 19, 20262,241.002,248.002,217.002,244.002,204.460.63%88,200
Aug 18, 20262,219.002,234.002,207.002,230.002,190.700.31%71,200
Aug 17, 20262,227.002,238.002,216.002,223.002,183.83-0.18%81,300
Aug 14, 20262,185.002,232.002,175.002,227.002,187.761.97%117,300
Aug 13, 20262,177.002,200.002,172.002,184.002,145.520.92%113,300
Aug 12, 20262,169.002,173.002,152.002,164.002,125.870.42%122,400
Aug 10, 20262,163.002,165.002,130.002,155.002,117.030.42%173,600
Aug 7, 20262,145.002,153.002,126.002,146.002,108.191.23%180,300
Aug 6, 20262,208.002,231.002,102.002,120.002,082.64-3.42%357,200
Aug 5, 20262,219.002,222.002,183.002,195.002,156.32-0.68%129,100
Aug 4, 20262,256.002,256.002,210.002,210.002,171.06-2.13%131,100
Aug 3, 20262,300.002,303.002,258.002,258.002,218.21-1.70%103,100