Skip to main content
logo
Marudai Food Co., Ltd. (TYO:2288)
Japan flag Japan · Delayed Price · Currency is JPY
2,164.00
+9.00 (0.42%)
Aug 12, 2026, 3:30 PM JST

Marudai Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,295.002,295.002,248.002,251.002,251.00-1.36%91,000
Jul 9, 20262,304.002,305.002,270.002,282.002,282.00-0.91%50,600
Jul 8, 20262,300.002,315.002,288.002,303.002,303.000.79%50,300
Jul 7, 20262,283.002,302.002,278.002,285.002,285.000.13%71,200
Jul 6, 20262,269.002,286.002,258.002,282.002,282.001.02%74,400
Jul 3, 20262,266.002,286.002,256.002,259.002,259.00-0.22%95,000
Jul 2, 20262,256.002,275.002,248.002,264.002,264.001.57%115,700
Jul 1, 20262,232.002,244.002,225.002,229.002,229.00-0.18%73,200
Jun 30, 20262,255.002,267.002,230.002,233.002,233.00-0.89%87,200
Jun 29, 20262,258.002,269.002,235.002,253.002,253.000.63%71,500
Jun 26, 20262,230.002,253.002,228.002,239.002,239.000.54%49,500
Jun 25, 20262,250.002,252.002,223.002,227.002,227.00-0.71%60,900
Jun 24, 20262,232.002,258.002,231.002,243.002,243.000.49%84,000
Jun 23, 20262,210.002,241.002,208.002,232.002,232.001.18%81,100
Jun 22, 20262,222.002,228.002,200.002,206.002,206.00-0.59%55,700
Jun 19, 20262,199.002,219.002,193.002,219.002,219.000.91%83,700
Jun 18, 20262,180.002,203.002,177.002,199.002,199.000.64%62,300
Jun 17, 20262,205.002,230.002,185.002,185.002,185.00-0.91%82,100
Jun 16, 20262,200.002,215.002,177.002,205.002,205.00-0.32%71,300
Jun 15, 20262,238.002,240.002,211.002,212.002,212.00-0.45%43,900
Jun 12, 20262,240.002,251.002,215.002,222.002,222.00-0.85%71,800
Jun 11, 20262,228.002,248.002,213.002,241.002,241.000.63%60,100
Jun 10, 20262,209.002,245.002,209.002,227.002,227.000.86%71,900
Jun 9, 20262,220.002,237.002,208.002,208.002,208.00-0.41%75,800
Jun 8, 20262,185.002,217.002,180.002,217.002,217.001.05%120,500
Jun 5, 20262,151.002,196.002,151.002,194.002,194.002.00%82,500
Jun 4, 20262,183.002,188.002,150.002,151.002,151.00-2.23%83,700
Jun 3, 20262,175.002,200.002,165.002,200.002,200.000.82%82,300
Jun 2, 20262,178.002,205.002,148.002,182.002,182.00-0.68%101,700
Jun 1, 20262,258.002,258.002,197.002,197.002,197.00-3.85%103,600