Skip to main content
logo
Marudai Food Co., Ltd. (TYO:2288)
Japan flag Japan · Delayed Price · Currency is JPY
2,293.00
+86.00 (3.90%)
May 15, 2026, 3:30 PM JST

Marudai Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,200.002,307.002,188.002,293.002,293.003.90%183,300
May 14, 20262,188.002,220.002,161.002,207.002,207.001.61%100,000
May 13, 20262,173.002,207.002,172.002,172.002,172.00-0.32%78,500
May 12, 20262,177.002,207.002,172.002,179.002,179.00-0.14%44,800
May 11, 20262,196.002,226.002,177.002,182.002,182.00-0.91%72,200
May 8, 20262,260.002,260.002,185.002,202.002,202.00-2.70%84,700
May 7, 20262,255.002,271.002,238.002,263.002,263.000.67%69,800
May 1, 20262,260.002,260.002,219.002,248.002,248.00-0.88%59,900
Apr 30, 20262,247.002,273.002,233.002,268.002,268.000.22%88,700
Apr 28, 20262,253.002,263.002,230.002,263.002,263.000.49%93,200
Apr 27, 20262,204.002,280.002,180.002,252.002,252.002.09%151,700
Apr 24, 20262,199.002,211.002,185.002,206.002,206.000.59%68,800
Apr 23, 20262,180.002,199.002,175.002,193.002,193.00-68,000
Apr 22, 20262,240.002,249.002,185.002,193.002,193.00-2.10%69,800
Apr 21, 20262,273.002,280.002,240.002,240.002,240.00-1.71%82,100
Apr 20, 20262,310.002,315.002,263.002,279.002,279.00-0.65%72,400
Apr 17, 20262,324.002,336.002,290.002,294.002,294.00-1.29%71,900
Apr 16, 20262,352.002,353.002,324.002,324.002,324.00-0.77%51,900
Apr 15, 20262,334.002,352.002,330.002,342.002,342.000.34%64,600
Apr 14, 20262,373.002,379.002,321.002,334.002,334.00-0.85%63,700
Apr 13, 20262,358.002,376.002,341.002,354.002,354.000.04%65,900
Apr 10, 20262,432.002,432.002,338.002,353.002,353.00-2.69%75,500
Apr 9, 20262,433.002,465.002,418.002,418.002,418.00-0.82%69,700
Apr 8, 20262,465.002,475.002,435.002,438.002,438.00-0.20%108,000
Apr 7, 20262,449.002,478.002,435.002,443.002,443.000.21%93,400
Apr 6, 20262,400.002,443.002,400.002,438.002,438.001.92%105,000
Apr 3, 20262,385.002,395.002,369.002,392.002,392.001.01%73,200
Apr 2, 20262,370.002,389.002,343.002,368.002,368.00-76,400
Apr 1, 20262,300.002,379.002,292.002,368.002,368.003.86%248,700
Mar 31, 20262,268.002,305.002,266.002,280.002,280.00-100,600
Mar 30, 20262,222.002,280.002,200.002,280.002,280.00-2.02%123,600
Mar 27, 20262,345.002,346.002,310.002,327.002,262.000.34%152,100
Mar 26, 20262,347.002,347.002,297.002,319.002,254.22-0.09%96,700
Mar 25, 20262,312.002,336.002,312.002,321.002,256.171.35%97,800
Mar 24, 20262,269.002,299.002,258.002,290.002,226.032.46%85,900
Mar 23, 20262,265.002,266.002,220.002,235.002,172.57-1.89%210,200
Mar 19, 20262,335.002,335.002,278.002,278.002,214.37-2.65%125,000
Mar 18, 20262,294.002,340.002,294.002,340.002,274.642.68%134,600
Mar 17, 20262,261.002,289.002,258.002,279.002,215.341.38%102,700
Mar 16, 20262,234.002,268.002,219.002,248.002,248.000.81%168,900
Mar 13, 20262,222.002,244.002,217.002,230.002,230.00-1.33%143,900
Mar 12, 20262,210.002,266.002,202.002,260.002,260.002.63%332,200
Mar 11, 20262,238.002,246.002,202.002,202.002,202.00-0.59%1,022,500
Mar 10, 20262,210.002,230.002,201.002,215.002,215.000.87%157,400
Mar 9, 20262,150.002,204.002,140.002,196.002,196.00-0.63%212,000
Mar 6, 20262,193.002,222.002,189.002,210.002,210.00-0.18%185,900
Mar 5, 20262,209.002,244.002,194.002,214.002,214.000.96%644,200
Mar 4, 20262,297.002,297.002,167.002,193.002,193.00-6.28%623,900
Mar 3, 20262,373.002,376.002,340.002,340.002,340.00-1.60%108,900
Mar 2, 20262,381.002,407.002,370.002,378.002,378.00-1.00%79,500