Skip to main content
Marudai Food Co., Ltd. (TYO:2288)
Japan flag Japan · Delayed Price · Currency is JPY
2,211.00
+15.00 (0.68%)
Mar 10, 2026, 3:24 PM JST

Marudai Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,150.002,204.002,140.002,202.002,202.00-0.36%197,100
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
Feb 27, 20262,360.002,411.002,360.002,402.002,402.001.56%100,000
Feb 26, 20262,370.002,402.002,365.002,365.002,365.00-0.34%135,500
Feb 25, 20262,423.002,451.002,373.002,373.002,373.00-3.10%293,600
Feb 24, 20262,383.002,449.002,365.002,449.002,449.003.60%87,500
Feb 20, 20262,400.002,400.002,353.002,364.002,364.00-1.54%49,100
Feb 19, 20262,375.002,401.002,347.002,401.002,401.001.35%55,900
Feb 18, 20262,364.002,375.002,355.002,369.002,369.000.21%37,800
Feb 17, 20262,397.002,398.002,364.002,364.002,364.00-0.96%38,400
Feb 16, 20262,385.002,396.002,370.002,387.002,387.000.42%56,800
Feb 13, 20262,400.002,400.002,354.002,377.002,377.00-0.34%46,100
Feb 12, 20262,340.002,396.002,340.002,385.002,385.002.05%80,300
Feb 10, 20262,364.002,364.002,337.002,337.002,337.00-1.14%82,300
Feb 9, 20262,415.002,415.002,343.002,364.002,364.00-0.84%86,200
Feb 6, 20262,364.002,409.002,353.002,384.002,384.001.19%99,000
Feb 5, 20262,320.002,403.002,307.002,356.002,356.001.86%167,500
Feb 4, 20262,290.002,319.002,283.002,313.002,313.001.23%57,200
Feb 3, 20262,285.002,298.002,271.002,285.002,285.00-0.09%64,200
Feb 2, 20262,301.002,323.002,287.002,287.002,287.00-0.26%61,100
Jan 30, 20262,253.002,295.002,253.002,293.002,293.002.00%62,000
Jan 29, 20262,234.002,249.002,213.002,248.002,248.000.22%41,600
Jan 28, 20262,250.002,251.002,227.002,243.002,243.00-0.75%63,900
Jan 27, 20262,268.002,275.002,251.002,260.002,260.00-0.48%49,800
Jan 26, 20262,278.002,279.002,254.002,271.002,271.00-0.70%52,900
Jan 23, 20262,296.002,296.002,270.002,287.002,287.000.31%39,500
Jan 22, 20262,274.002,285.002,258.002,280.002,280.000.13%35,700
Jan 21, 20262,280.002,292.002,257.002,277.002,277.00-1.26%81,600
Jan 20, 20262,270.002,310.002,260.002,306.002,306.002.22%77,000
Jan 19, 20262,248.002,266.002,234.002,256.002,256.001.35%50,800
Jan 16, 20262,237.002,237.002,218.002,226.002,226.00-0.09%43,200
Jan 15, 20262,230.002,245.002,227.002,228.002,228.000.09%34,300
Jan 14, 20262,208.002,226.002,201.002,226.002,226.000.59%40,900
Jan 13, 20262,217.002,241.002,201.002,213.002,213.000.27%50,000
Jan 9, 20262,199.002,221.002,199.002,207.002,207.000.05%27,600
Jan 8, 20262,200.002,220.002,196.002,206.002,206.000.14%29,100
Jan 7, 20262,201.002,226.002,192.002,203.002,203.00-0.09%34,700
Jan 6, 20262,185.002,210.002,185.002,205.002,205.000.92%43,900
Jan 5, 20262,195.002,199.002,167.002,185.002,185.00-0.55%44,100
Dec 30, 20252,187.002,200.002,181.002,197.002,197.00-0.05%28,800
Dec 29, 20252,202.002,205.002,184.002,198.002,198.00-0.14%42,800
Dec 26, 20252,200.002,201.002,189.002,201.002,201.000.18%30,100
Dec 25, 20252,183.002,197.002,183.002,197.002,197.000.64%18,500
Dec 24, 20252,198.002,204.002,180.002,183.002,183.00-0.68%30,600
Dec 23, 20252,168.002,198.002,162.002,198.002,198.001.15%33,700
Dec 22, 20252,205.002,205.002,159.002,173.002,173.00-0.59%43,800
Dec 19, 20252,208.002,209.002,185.002,186.002,186.00-1.49%41,800
Dec 18, 20252,157.002,220.002,150.002,219.002,219.003.35%68,400
Dec 17, 20252,155.002,164.002,137.002,147.002,147.00-0.65%51,000
Dec 16, 20252,155.002,182.002,155.002,161.002,161.000.28%38,800
Dec 15, 20252,120.002,162.002,120.002,155.002,155.001.51%40,100
Dec 12, 20252,141.002,141.002,120.002,123.002,123.00-39,700
Dec 11, 20252,149.002,149.002,121.002,123.002,123.00-1.21%41,600
Dec 10, 20252,150.002,164.002,142.002,149.002,149.000.47%47,800
Dec 9, 20252,110.002,139.002,107.002,139.002,139.001.37%44,200
Dec 8, 20252,122.002,146.002,106.002,110.002,110.00-0.57%38,000
Dec 5, 20252,135.002,150.002,122.002,122.002,122.00-1.07%34,900
Dec 4, 20252,160.002,164.002,141.002,145.002,145.00-0.69%33,700
Dec 3, 20252,155.002,170.002,142.002,160.002,160.000.05%54,400
Dec 2, 20252,171.002,171.002,141.002,159.002,159.00-0.60%35,000
Dec 1, 20252,185.002,202.002,164.002,172.002,172.00-0.69%61,000
Nov 28, 20252,190.002,203.002,186.002,187.002,187.000.18%45,600
Nov 27, 20252,198.002,198.002,178.002,183.002,183.00-0.27%35,100
Nov 26, 20252,131.002,196.002,131.002,189.002,189.002.24%62,700
Nov 25, 20252,166.002,166.002,133.002,141.002,141.00-0.93%47,600
Nov 21, 20252,119.002,161.002,119.002,161.002,161.001.93%51,800
Nov 20, 20252,123.002,130.002,107.002,120.002,120.000.24%50,800
Nov 19, 20252,156.002,170.002,111.002,115.002,115.00-1.90%56,900
Nov 18, 20252,140.002,159.002,120.002,156.002,156.000.89%84,200
Nov 17, 20252,102.002,148.002,102.002,137.002,137.001.67%84,100
Nov 14, 20252,105.002,122.002,102.002,102.002,102.00-0.71%56,800
Nov 13, 20252,129.002,155.002,102.002,117.002,117.00-0.75%72,500
Nov 12, 20252,080.002,139.002,078.002,133.002,133.001.96%154,000
Nov 11, 20251,991.002,110.001,985.002,092.002,092.004.03%213,900
Nov 10, 20251,961.002,034.001,940.002,011.002,011.002.76%201,200
Nov 7, 20251,919.001,957.001,919.001,957.001,957.002.57%69,000
Nov 6, 20251,900.001,926.001,896.001,908.001,908.000.95%37,500
Nov 5, 20251,898.001,917.001,880.001,890.001,890.00-0.32%65,600
Nov 4, 20251,885.001,913.001,875.001,896.001,896.001.12%38,200
Oct 31, 20251,881.001,887.001,864.001,875.001,875.000.81%40,700
Oct 30, 20251,864.001,881.001,859.001,860.001,860.00-0.53%57,600
Oct 29, 20251,922.001,922.001,868.001,870.001,870.00-2.71%68,300
Oct 28, 20251,980.001,990.001,911.001,922.001,922.00-3.80%125,200
Oct 27, 20251,900.001,998.001,900.001,998.001,998.005.49%166,800
Oct 24, 20251,901.001,901.001,886.001,894.001,894.00-0.11%35,500
Oct 23, 20251,901.001,903.001,882.001,896.001,896.000.11%36,500
Oct 22, 20251,904.001,905.001,889.001,894.001,894.000.42%66,900
Oct 21, 20251,872.001,891.001,864.001,886.001,886.001.34%47,900
Oct 20, 20251,868.001,882.001,850.001,861.001,861.000.65%73,100
Oct 17, 20251,838.001,853.001,835.001,849.001,849.000.76%43,600
Oct 16, 20251,847.001,861.001,835.001,835.001,835.00-0.60%39,300
Oct 15, 20251,864.001,870.001,846.001,846.001,846.00-0.22%45,000
Oct 14, 20251,846.001,862.001,836.001,850.001,850.00-0.64%52,900
Oct 10, 20251,844.001,864.001,833.001,862.001,862.000.65%70,100
Oct 9, 20251,879.001,879.001,849.001,850.001,850.00-2.12%67,200
Oct 8, 20251,915.001,935.001,890.001,890.001,890.00-1.05%51,900