Skip to main content
logo
Marudai Food Co., Ltd. (TYO:2288)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
+13.00 (0.59%)
Apr 24, 2026, 3:30 PM JST

Marudai Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,199.002,209.002,185.002,197.00-0.18%13,200
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, 20262,234.002,268.002,219.002,248.002,185.210.81%168,900
Mar 13, 20262,222.002,244.002,217.002,230.002,167.71-1.33%143,900
Mar 12, 20262,210.002,266.002,202.002,260.002,196.872.63%332,200
Mar 11, 20262,238.002,246.002,202.002,202.002,140.49-0.59%1,022,500
Mar 10, 20262,210.002,230.002,201.002,215.002,153.130.87%157,400
Mar 9, 20262,150.002,204.002,140.002,196.002,134.66-0.63%212,000
Mar 6, 20262,193.002,222.002,189.002,210.002,148.27-0.18%185,900
Mar 5, 20262,209.002,244.002,194.002,214.002,152.160.96%644,200
Mar 4, 20262,297.002,297.002,167.002,193.002,131.74-6.28%623,900
Mar 3, 20262,373.002,376.002,340.002,340.002,274.64-1.60%108,900
Mar 2, 20262,381.002,407.002,370.002,378.002,311.58-1.00%79,500
Feb 27, 20262,360.002,411.002,360.002,402.002,334.911.56%100,000
Feb 26, 20262,370.002,402.002,365.002,365.002,298.94-0.34%135,500
Feb 25, 20262,423.002,451.002,373.002,373.002,306.72-3.10%293,600
Feb 24, 20262,383.002,449.002,365.002,449.002,380.593.60%87,500
Feb 20, 20262,400.002,400.002,353.002,364.002,297.97-1.54%49,100
Feb 19, 20262,375.002,401.002,347.002,401.002,333.931.35%55,900
Feb 18, 20262,364.002,375.002,355.002,369.002,302.830.21%37,800
Feb 17, 20262,397.002,398.002,364.002,364.002,297.97-0.96%38,400
Feb 16, 20262,385.002,396.002,370.002,387.002,320.320.42%56,800
Feb 13, 20262,400.002,400.002,354.002,377.002,310.60-0.34%46,100
Feb 12, 20262,340.002,396.002,340.002,385.002,318.382.05%80,300