Skip to main content
logo
Marudai Food Co., Ltd. (TYO:2288)
Japan flag Japan · Delayed Price · Currency is JPY
2,286.00
+15.00 (0.66%)
Sep 25, 2026, 3:30 PM JST

Marudai Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,282.002,303.002,282.002,286.002,286.000.66%287,200
Sep 24, 20262,300.002,300.002,271.002,271.002,271.00-1.73%361,200
Sep 18, 20262,318.002,318.002,302.002,311.002,311.00-0.30%210,500
Sep 17, 20262,292.002,320.002,292.002,318.002,318.001.40%201,600
Sep 16, 20262,296.002,311.002,286.002,286.002,286.00-0.22%131,500
Sep 15, 20262,304.002,311.002,290.002,291.002,291.000.13%126,100
Sep 14, 20262,258.002,288.002,257.002,288.002,288.002.10%162,100
Sep 11, 20262,241.002,266.002,238.002,241.002,241.00-0.53%156,100
Sep 10, 20262,248.002,261.002,243.002,253.002,253.000.13%113,200
Sep 9, 20262,254.002,264.002,242.002,250.002,250.00-0.18%135,800
Sep 8, 20262,235.002,263.002,232.002,254.002,254.000.45%107,500
Sep 7, 20262,237.002,252.002,226.002,244.002,244.00-0.40%161,900
Sep 4, 20262,234.002,255.002,229.002,253.002,253.000.27%134,700
Sep 3, 20262,254.002,259.002,238.002,247.002,247.00-0.31%146,300
Sep 2, 20262,268.002,272.002,250.002,254.002,254.00-0.62%126,400
Sep 1, 20262,275.002,292.002,261.002,268.002,268.00-0.31%118,300
Aug 31, 20262,282.002,282.002,257.002,275.002,275.000.18%122,900
Aug 28, 20262,260.002,279.002,249.002,271.002,271.000.75%90,600
Aug 27, 20262,254.002,275.002,247.002,254.002,254.00-83,500
Aug 26, 20262,265.002,277.002,247.002,254.002,254.00-0.22%65,400
Aug 25, 20262,268.002,278.002,257.002,259.002,259.000.18%56,300
Aug 24, 20262,250.002,279.002,248.002,255.002,255.000.31%90,700
Aug 21, 20262,236.002,250.002,231.002,248.002,248.000.54%74,100
Aug 20, 20262,256.002,266.002,223.002,236.002,236.00-0.36%102,100
Aug 19, 20262,241.002,248.002,217.002,244.002,244.000.63%88,200
Aug 18, 20262,219.002,234.002,207.002,230.002,230.000.31%71,200
Aug 17, 20262,227.002,238.002,216.002,223.002,223.00-0.18%81,300
Aug 14, 20262,185.002,232.002,175.002,227.002,227.001.97%117,300
Aug 13, 20262,177.002,200.002,172.002,184.002,184.000.92%113,300
Aug 12, 20262,169.002,173.002,152.002,164.002,164.000.42%122,400
Aug 10, 20262,163.002,165.002,130.002,155.002,155.000.42%173,600
Aug 7, 20262,145.002,153.002,126.002,146.002,146.001.23%180,300
Aug 6, 20262,208.002,231.002,102.002,120.002,120.00-3.42%357,200
Aug 5, 20262,219.002,222.002,183.002,195.002,195.00-0.68%129,100
Aug 4, 20262,256.002,256.002,210.002,210.002,210.00-2.13%131,100
Aug 3, 20262,300.002,303.002,258.002,258.002,258.00-1.70%103,100
Jul 31, 20262,357.002,360.002,294.002,297.002,297.00-3.93%94,400
Jul 30, 20262,384.002,395.002,363.002,391.002,391.00-0.71%91,400
Jul 29, 20262,340.002,430.002,340.002,408.002,408.003.13%97,400
Jul 28, 20262,329.002,352.002,321.002,335.002,335.000.73%55,000
Jul 27, 20262,298.002,318.002,291.002,318.002,318.001.62%56,700
Jul 24, 20262,275.002,286.002,259.002,281.002,281.000.66%42,800
Jul 23, 20262,285.002,285.002,260.002,266.002,266.00-0.96%70,700
Jul 22, 20262,290.002,292.002,275.002,288.002,288.00-0.44%54,700
Jul 21, 20262,291.002,331.002,281.002,298.002,298.000.83%135,300
Jul 17, 20262,265.002,301.002,262.002,279.002,279.001.06%80,300
Jul 16, 20262,268.002,277.002,255.002,255.002,255.00-0.13%45,600
Jul 15, 20262,267.002,280.002,251.002,258.002,258.00-0.13%54,700
Jul 14, 20262,272.002,289.002,261.002,261.002,261.000.04%49,700
Jul 13, 20262,255.002,272.002,246.002,260.002,260.000.40%49,400