Skip to main content
Marudai Food Co., Ltd. (TYO:2288)
Japan flag Japan · Delayed Price · Currency is JPY
2,263.00
+11.00 (0.49%)
Apr 28, 2026, 3:30 PM JST

Marudai Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,234.002,268.002,219.002,248.002,185.210.81%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
Feb 10, 20262,364.002,364.002,337.002,337.002,271.72-1.14%82,300
Feb 9, 20262,415.002,415.002,343.002,364.002,297.97-0.84%86,200
Feb 6, 20262,364.002,409.002,353.002,384.002,317.411.19%99,000
Feb 5, 20262,320.002,403.002,307.002,356.002,290.191.86%167,500
Feb 4, 20262,290.002,319.002,283.002,313.002,248.391.23%57,200
Feb 3, 20262,285.002,298.002,271.002,285.002,221.17-0.09%64,200
Feb 2, 20262,301.002,323.002,287.002,287.002,223.12-0.26%61,100
Jan 30, 20262,253.002,295.002,253.002,293.002,228.952.00%62,000
Jan 29, 20262,234.002,249.002,213.002,248.002,185.210.22%41,600
Jan 28, 20262,250.002,251.002,227.002,243.002,180.35-0.75%63,900
Jan 27, 20262,268.002,275.002,251.002,260.002,196.87-0.48%49,800
Jan 26, 20262,278.002,279.002,254.002,271.002,207.56-0.70%52,900
Jan 23, 20262,296.002,296.002,270.002,287.002,223.120.31%39,500
Jan 22, 20262,274.002,285.002,258.002,280.002,216.310.13%35,700
Jan 21, 20262,280.002,292.002,257.002,277.002,213.40-1.26%81,600
Jan 20, 20262,270.002,310.002,260.002,306.002,241.592.22%77,000
Jan 19, 20262,248.002,266.002,234.002,256.002,192.981.35%50,800
Jan 16, 20262,237.002,237.002,218.002,226.002,163.82-0.09%43,200
Jan 15, 20262,230.002,245.002,227.002,228.002,165.770.09%34,300
Jan 14, 20262,208.002,226.002,201.002,226.002,163.820.59%40,900
Jan 13, 20262,217.002,241.002,201.002,213.002,151.180.27%50,000
Jan 9, 20262,199.002,221.002,199.002,207.002,145.350.05%27,600
Jan 8, 20262,200.002,220.002,196.002,206.002,144.380.14%29,100
Jan 7, 20262,201.002,226.002,192.002,203.002,141.46-0.09%34,700
Jan 6, 20262,185.002,210.002,185.002,205.002,143.410.92%43,900
Jan 5, 20262,195.002,199.002,167.002,185.002,123.97-0.55%44,100
Dec 30, 20252,187.002,200.002,181.002,197.002,135.63-0.05%28,800
Dec 29, 20252,202.002,205.002,184.002,198.002,136.60-0.14%42,800
Dec 26, 20252,200.002,201.002,189.002,201.002,139.520.18%30,100
Dec 25, 20252,183.002,197.002,183.002,197.002,135.630.64%18,500
Dec 24, 20252,198.002,204.002,180.002,183.002,122.02-0.68%30,600
Dec 23, 20252,168.002,198.002,162.002,198.002,136.601.15%33,700
Dec 22, 20252,205.002,205.002,159.002,173.002,112.30-0.59%43,800
Dec 19, 20252,208.002,209.002,185.002,186.002,124.94-1.49%41,800
Dec 18, 20252,157.002,220.002,150.002,219.002,157.023.35%68,400
Dec 17, 20252,155.002,164.002,137.002,147.002,087.03-0.65%51,000
Dec 16, 20252,155.002,182.002,155.002,161.002,100.640.28%38,800
Dec 15, 20252,120.002,162.002,120.002,155.002,094.801.51%40,100
Dec 12, 20252,141.002,141.002,120.002,123.002,063.70-39,700
Dec 11, 20252,149.002,149.002,121.002,123.002,063.70-1.21%41,600
Dec 10, 20252,150.002,164.002,142.002,149.002,088.970.47%47,800
Dec 9, 20252,110.002,139.002,107.002,139.002,079.251.37%44,200
Dec 8, 20252,122.002,146.002,106.002,110.002,051.06-0.57%38,000
Dec 5, 20252,135.002,150.002,122.002,122.002,062.73-1.07%34,900
Dec 4, 20252,160.002,164.002,141.002,145.002,085.08-0.69%33,700
Dec 3, 20252,155.002,170.002,142.002,160.002,099.660.05%54,400
Dec 2, 20252,171.002,171.002,141.002,159.002,098.69-0.60%35,000
Dec 1, 20252,185.002,202.002,164.002,172.002,111.33-0.69%61,000