Marudai Food Co., Ltd. 2288
TSE · Japan · Consumer Non-Durables
¥2,119.00-35.00 (-1.62%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,119.00 | -1.62% | ¥2,150.00 | ¥2,150.00 | ¥2,117.00 | 68.90K |
| 2026-10-01 | ¥2,154.00 | +0.23% | ¥2,147.00 | ¥2,162.00 | ¥2,134.00 | 156.00K |
| 2026-09-30 | ¥2,149.00 | -0.37% | ¥2,160.00 | ¥2,161.00 | ¥2,133.00 | 168.70K |
| 2026-09-29 | ¥2,157.00 | -4.98% | ¥2,216.00 | ¥2,221.00 | ¥2,157.00 | 375.50K |
| 2026-09-28 | ¥2,270.00 | -0.70% | ¥2,292.00 | ¥2,299.00 | ¥2,270.00 | 493.00K |
| 2026-09-25 | ¥2,286.00 | +0.66% | ¥2,282.00 | ¥2,303.00 | ¥2,282.00 | 287.20K |
| 2026-09-24 | ¥2,271.00 | -1.73% | ¥2,300.00 | ¥2,300.00 | ¥2,271.00 | 361.20K |
| 2026-09-18 | ¥2,311.00 | -0.30% | ¥2,318.00 | ¥2,318.00 | ¥2,302.00 | 210.50K |
| 2026-09-17 | ¥2,318.00 | +1.40% | ¥2,292.00 | ¥2,320.00 | ¥2,292.00 | 201.60K |
| 2026-09-16 | ¥2,286.00 | -0.22% | ¥2,296.00 | ¥2,311.00 | ¥2,286.00 | 131.50K |
| 2026-09-15 | ¥2,291.00 | +0.13% | ¥2,304.00 | ¥2,311.00 | ¥2,290.00 | 126.10K |
| 2026-09-14 | ¥2,288.00 | +2.10% | ¥2,258.00 | ¥2,288.00 | ¥2,257.00 | 162.10K |
| 2026-09-11 | ¥2,241.00 | -0.53% | ¥2,241.00 | ¥2,266.00 | ¥2,238.00 | 156.10K |
| 2026-09-10 | ¥2,253.00 | +0.13% | ¥2,248.00 | ¥2,261.00 | ¥2,243.00 | 113.20K |
| 2026-09-09 | ¥2,250.00 | -0.18% | ¥2,254.00 | ¥2,264.00 | ¥2,242.00 | 135.80K |
| 2026-09-08 | ¥2,254.00 | +0.45% | ¥2,235.00 | ¥2,263.00 | ¥2,232.00 | 107.50K |
| 2026-09-07 | ¥2,244.00 | -0.40% | ¥2,237.00 | ¥2,252.00 | ¥2,226.00 | 161.90K |
| 2026-09-04 | ¥2,253.00 | +0.27% | ¥2,234.00 | ¥2,255.00 | ¥2,229.00 | 134.70K |
| 2026-09-03 | ¥2,247.00 | -0.31% | ¥2,254.00 | ¥2,259.00 | ¥2,238.00 | 146.30K |
| 2026-09-02 | ¥2,254.00 | -0.62% | ¥2,268.00 | ¥2,272.00 | ¥2,250.00 | 126.40K |
| 2026-09-01 | ¥2,268.00 | -0.31% | ¥2,275.00 | ¥2,292.00 | ¥2,261.00 | 118.30K |
| 2026-08-31 | ¥2,275.00 | +0.18% | ¥2,282.00 | ¥2,282.00 | ¥2,257.00 | 122.90K |
| 2026-08-28 | ¥2,271.00 | +0.75% | ¥2,260.00 | ¥2,279.00 | ¥2,249.00 | 90.60K |
| 2026-08-27 | ¥2,254.00 | 0.00% | ¥2,254.00 | ¥2,275.00 | ¥2,247.00 | 83.50K |
| 2026-08-26 | ¥2,254.00 | -0.22% | ¥2,265.00 | ¥2,277.00 | ¥2,247.00 | 65.40K |
| 2026-08-25 | ¥2,259.00 | +0.18% | ¥2,268.00 | ¥2,278.00 | ¥2,257.00 | 56.30K |
| 2026-08-24 | ¥2,255.00 | +0.31% | ¥2,250.00 | ¥2,279.00 | ¥2,248.00 | 90.70K |
| 2026-08-21 | ¥2,248.00 | +0.54% | ¥2,236.00 | ¥2,250.00 | ¥2,231.00 | 74.10K |
| 2026-08-20 | ¥2,236.00 | -0.36% | ¥2,256.00 | ¥2,266.00 | ¥2,223.00 | 102.10K |
| 2026-08-19 | ¥2,244.00 | +0.63% | ¥2,241.00 | ¥2,248.00 | ¥2,217.00 | 88.20K |
| 2026-08-18 | ¥2,230.00 | +0.31% | ¥2,219.00 | ¥2,234.00 | ¥2,207.00 | 71.20K |
| 2026-08-17 | ¥2,223.00 | -0.18% | ¥2,227.00 | ¥2,238.00 | ¥2,216.00 | 81.30K |
| 2026-08-14 | ¥2,227.00 | +1.97% | ¥2,185.00 | ¥2,232.00 | ¥2,175.00 | 117.30K |
| 2026-08-13 | ¥2,184.00 | +0.92% | ¥2,177.00 | ¥2,200.00 | ¥2,172.00 | 113.30K |
| 2026-08-12 | ¥2,164.00 | +0.42% | ¥2,169.00 | ¥2,173.00 | ¥2,152.00 | 122.40K |
| 2026-08-10 | ¥2,155.00 | +0.42% | ¥2,163.00 | ¥2,165.00 | ¥2,130.00 | 173.60K |
| 2026-08-07 | ¥2,146.00 | +1.23% | ¥2,145.00 | ¥2,153.00 | ¥2,126.00 | 180.30K |
| 2026-08-06 | ¥2,120.00 | -3.42% | ¥2,208.00 | ¥2,231.00 | ¥2,102.00 | 357.20K |
| 2026-08-05 | ¥2,195.00 | -0.68% | ¥2,219.00 | ¥2,222.00 | ¥2,183.00 | 129.10K |
| 2026-08-04 | ¥2,210.00 | -2.13% | ¥2,256.00 | ¥2,256.00 | ¥2,210.00 | 131.10K |
| 2026-08-03 | ¥2,258.00 | -1.70% | ¥2,300.00 | ¥2,303.00 | ¥2,258.00 | 103.10K |
| 2026-07-31 | ¥2,297.00 | -3.93% | ¥2,357.00 | ¥2,360.00 | ¥2,294.00 | 94.40K |
| 2026-07-30 | ¥2,391.00 | -0.71% | ¥2,384.00 | ¥2,395.00 | ¥2,363.00 | 91.40K |
| 2026-07-29 | ¥2,408.00 | +3.13% | ¥2,340.00 | ¥2,430.00 | ¥2,340.00 | 97.40K |
| 2026-07-28 | ¥2,335.00 | +0.73% | ¥2,329.00 | ¥2,352.00 | ¥2,321.00 | 55.00K |
| 2026-07-27 | ¥2,318.00 | +1.62% | ¥2,298.00 | ¥2,318.00 | ¥2,291.00 | 56.70K |
| 2026-07-24 | ¥2,281.00 | +0.66% | ¥2,275.00 | ¥2,286.00 | ¥2,259.00 | 42.80K |
| 2026-07-23 | ¥2,266.00 | -0.96% | ¥2,285.00 | ¥2,285.00 | ¥2,260.00 | 70.70K |
| 2026-07-22 | ¥2,288.00 | -0.44% | ¥2,290.00 | ¥2,292.00 | ¥2,275.00 | 54.70K |
| 2026-07-21 | ¥2,298.00 | +0.83% | ¥2,291.00 | ¥2,331.00 | ¥2,281.00 | 135.30K |
| 2026-07-17 | ¥2,279.00 | +1.06% | ¥2,265.00 | ¥2,301.00 | ¥2,262.00 | 80.30K |
| 2026-07-16 | ¥2,255.00 | -0.13% | ¥2,268.00 | ¥2,277.00 | ¥2,255.00 | 45.60K |
| 2026-07-15 | ¥2,258.00 | -0.13% | ¥2,267.00 | ¥2,280.00 | ¥2,251.00 | 54.70K |
| 2026-07-14 | ¥2,261.00 | +0.04% | ¥2,272.00 | ¥2,289.00 | ¥2,261.00 | 49.70K |
| 2026-07-13 | ¥2,260.00 | +0.40% | ¥2,255.00 | ¥2,272.00 | ¥2,246.00 | 49.40K |
| 2026-07-10 | ¥2,251.00 | -1.36% | ¥2,295.00 | ¥2,295.00 | ¥2,248.00 | 91.00K |
| 2026-07-09 | ¥2,282.00 | -0.91% | ¥2,304.00 | ¥2,305.00 | ¥2,270.00 | 50.60K |
| 2026-07-08 | ¥2,303.00 | +0.79% | ¥2,300.00 | ¥2,315.00 | ¥2,288.00 | 50.30K |
| 2026-07-07 | ¥2,285.00 | +0.13% | ¥2,283.00 | ¥2,302.00 | ¥2,278.00 | 71.20K |
| 2026-07-06 | ¥2,282.00 | +1.02% | ¥2,269.00 | ¥2,286.00 | ¥2,258.00 | 74.40K |
| 2026-07-03 | ¥2,259.00 | -0.22% | ¥2,266.00 | ¥2,286.00 | ¥2,256.00 | 95.00K |
| 2026-07-02 | ¥2,264.00 | +1.57% | ¥2,256.00 | ¥2,275.00 | ¥2,248.00 | 115.70K |
| 2026-07-01 | ¥2,229.00 | -0.18% | ¥2,232.00 | ¥2,244.00 | ¥2,225.00 | 73.20K |
| 2026-06-30 | ¥2,233.00 | -0.89% | ¥2,255.00 | ¥2,267.00 | ¥2,230.00 | 87.20K |
| 2026-06-29 | ¥2,253.00 | +0.63% | ¥2,258.00 | ¥2,269.00 | ¥2,235.00 | 71.50K |
| 2026-06-26 | ¥2,239.00 | +0.54% | ¥2,230.00 | ¥2,253.00 | ¥2,228.00 | 49.50K |
| 2026-06-25 | ¥2,227.00 | -0.71% | ¥2,250.00 | ¥2,252.00 | ¥2,223.00 | 60.90K |
| 2026-06-24 | ¥2,243.00 | +0.49% | ¥2,232.00 | ¥2,258.00 | ¥2,231.00 | 84.00K |
| 2026-06-23 | ¥2,232.00 | +1.18% | ¥2,210.00 | ¥2,241.00 | ¥2,208.00 | 81.10K |
| 2026-06-22 | ¥2,206.00 | -0.59% | ¥2,222.00 | ¥2,228.00 | ¥2,200.00 | 55.70K |
| 2026-06-19 | ¥2,219.00 | +0.91% | ¥2,199.00 | ¥2,219.00 | ¥2,193.00 | 83.70K |
| 2026-06-18 | ¥2,199.00 | +0.64% | ¥2,180.00 | ¥2,203.00 | ¥2,177.00 | 62.30K |
| 2026-06-17 | ¥2,185.00 | -0.91% | ¥2,205.00 | ¥2,230.00 | ¥2,185.00 | 82.10K |
| 2026-06-16 | ¥2,205.00 | -0.32% | ¥2,200.00 | ¥2,215.00 | ¥2,177.00 | 71.30K |
| 2026-06-15 | ¥2,212.00 | -0.45% | ¥2,238.00 | ¥2,240.00 | ¥2,211.00 | 43.90K |
| 2026-06-12 | ¥2,222.00 | -0.85% | ¥2,240.00 | ¥2,251.00 | ¥2,215.00 | 71.80K |
| 2026-06-11 | ¥2,241.00 | +0.63% | ¥2,228.00 | ¥2,248.00 | ¥2,213.00 | 60.10K |
| 2026-06-10 | ¥2,227.00 | +0.86% | ¥2,209.00 | ¥2,245.00 | ¥2,209.00 | 71.90K |
| 2026-06-09 | ¥2,208.00 | -0.41% | ¥2,220.00 | ¥2,237.00 | ¥2,208.00 | 75.80K |
| 2026-06-08 | ¥2,217.00 | +1.05% | ¥2,185.00 | ¥2,217.00 | ¥2,180.00 | 120.50K |
| 2026-06-05 | ¥2,194.00 | +2.00% | ¥2,151.00 | ¥2,196.00 | ¥2,151.00 | 82.50K |
| 2026-06-04 | ¥2,151.00 | -2.23% | ¥2,183.00 | ¥2,188.00 | ¥2,150.00 | 83.70K |
| 2026-06-03 | ¥2,200.00 | +0.82% | ¥2,175.00 | ¥2,200.00 | ¥2,165.00 | 82.30K |
| 2026-06-02 | ¥2,182.00 | -0.68% | ¥2,178.00 | ¥2,205.00 | ¥2,149.00 | 101.70K |
| 2026-06-01 | ¥2,197.00 | -3.85% | ¥2,258.00 | ¥2,258.00 | ¥2,197.00 | 103.60K |
| 2026-05-29 | ¥2,285.00 | +2.10% | ¥2,238.00 | ¥2,296.00 | ¥2,238.00 | 77.40K |
| 2026-05-28 | ¥2,238.00 | -0.53% | ¥2,250.00 | ¥2,266.00 | ¥2,224.00 | 73.00K |
| 2026-05-27 | ¥2,250.00 | +0.85% | ¥2,242.00 | ¥2,257.00 | ¥2,232.00 | 95.70K |
| 2026-05-26 | ¥2,231.00 | +0.77% | ¥2,208.00 | ¥2,234.00 | ¥2,199.00 | 80.10K |
| 2026-05-25 | ¥2,214.00 | -1.16% | ¥2,221.00 | ¥2,234.00 | ¥2,202.00 | 72.70K |