If you invested ¥1000 in Maruha Nichiro Corporation (1333.T) 10 years ago, it would be worth ¥1,948.21 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,621.96, while ¥1000 invested 1 year ago would be worth ¥1,111.85. This corresponds to total returns of 94.82%, 62.2%, 11.18%, respectively, with annualized returns of 6.89%, 10.16%, 11.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1,265.5 | 1,267.5 | 1,267.5 | 1,269.5 | 1,259 | 359,700 |
| September 09, 2026 | 1,270.5 | 1,266 | 1,266 | 1,272.5 | 1,260 | 352,900 |
| September 08, 2026 | 1,271 | 1,275.5 | 1,275.5 | 1,277.5 | 1,262.5 | 327,700 |
| September 07, 2026 | 1,280 | 1,265 | 1,265 | 1,282 | 1,264 | 455,600 |
| September 04, 2026 | 1,300 | 1,280 | 1,280 | 1,300 | 1,277 | 601,400 |
| September 03, 2026 | 1,303 | 1,298.5 | 1,298.5 | 1,306.5 | 1,294.5 | 410,600 |
| September 02, 2026 | 1,304.5 | 1,302 | 1,302 | 1,311.5 | 1,295.5 | 384,000 |
| September 01, 2026 | 1,296.5 | 1,308 | 1,308 | 1,312.5 | 1,295.5 | 424,800 |
| August 31, 2026 | 1,300 | 1,296.5 | 1,296.5 | 1,304.5 | 1,294.5 | 335,900 |
| August 28, 2026 | 1,302.5 | 1,295 | 1,295 | 1,312 | 1,295 | 440,200 |
| August 27, 2026 | 1,309 | 1,310 | 1,310 | 1,320 | 1,302.5 | 411,500 |
| August 26, 2026 | 1,302 | 1,309 | 1,309 | 1,317 | 1,301 | 417,000 |
| August 25, 2026 | 1,307 | 1,304 | 1,304 | 1,316.5 | 1,304 | 645,200 |
| August 24, 2026 | 1,314 | 1,300.5 | 1,300.5 | 1,315.5 | 1,295 | 578,800 |
| August 21, 2026 | 1,302.5 | 1,311 | 1,311 | 1,314 | 1,297 | 670,300 |
| August 20, 2026 | 1,302 | 1,301.5 | 1,301.5 | 1,314 | 1,298 | 443,500 |
| August 19, 2026 | 1,307 | 1,300.5 | 1,300.5 | 1,315 | 1,283.5 | 461,300 |
| August 18, 2026 | 1,282 | 1,302 | 1,302 | 1,304.5 | 1,280 | 492,500 |
| August 17, 2026 | 1,291 | 1,282.5 | 1,282.5 | 1,295 | 1,282 | 522,600 |
| August 14, 2026 | 1,280 | 1,293.5 | 1,293.5 | 1,297 | 1,271 | 506,900 |
| August 13, 2026 | 1,281 | 1,282.5 | 1,282.5 | 1,288 | 1,277 | 529,300 |
| August 12, 2026 | 1,279 | 1,278 | 1,278 | 1,286 | 1,274 | 537,700 |
| August 10, 2026 | 1,270 | 1,269 | 1,269 | 1,273 | 1,255 | 535,800 |
| August 07, 2026 | 1,266 | 1,270.5 | 1,270.5 | 1,280 | 1,259 | 590,300 |
| August 06, 2026 | 1,266.5 | 1,266 | 1,266 | 1,271 | 1,254 | 608,100 |
| August 05, 2026 | 1,235.5 | 1,256 | 1,256 | 1,273.5 | 1,230 | 940,900 |
| August 04, 2026 | 1,300.5 | 1,284 | 1,284 | 1,301 | 1,281 | 633,800 |
| August 03, 2026 | 1,315 | 1,309 | 1,309 | 1,318 | 1,299 | 493,400 |
| July 31, 2026 | 1,337.5 | 1,311 | 1,311 | 1,340.5 | 1,311 | 600,900 |
| July 30, 2026 | 1,371.5 | 1,353.5 | 1,353.5 | 1,376 | 1,342 | 530,400 |
| July 29, 2026 | 1,357 | 1,378.5 | 1,378.5 | 1,378.5 | 1,345.5 | 598,700 |
| July 28, 2026 | 1,344 | 1,354.5 | 1,354.5 | 1,355.5 | 1,339.5 | 382,300 |
| July 27, 2026 | 1,338 | 1,339.5 | 1,339.5 | 1,342.5 | 1,331 | 520,100 |
| July 24, 2026 | 1,310 | 1,321 | 1,321 | 1,328 | 1,306 | 399,800 |
| July 23, 2026 | 1,319.5 | 1,322.5 | 1,322.5 | 1,322.5 | 1,309.5 | 420,600 |
| July 22, 2026 | 1,330.5 | 1,319.5 | 1,319.5 | 1,330.5 | 1,310 | 532,900 |
| July 21, 2026 | 1,339 | 1,332.5 | 1,332.5 | 1,355 | 1,327.5 | 428,700 |
| July 17, 2026 | 1,326 | 1,333 | 1,333 | 1,346.5 | 1,325 | 879,700 |
| July 16, 2026 | 1,325 | 1,323.5 | 1,323.5 | 1,340 | 1,320 | 505,100 |
| July 15, 2026 | 1,320 | 1,317 | 1,317 | 1,323 | 1,313.5 | 346,200 |
| July 14, 2026 | 1,316.5 | 1,315.5 | 1,315.5 | 1,323.5 | 1,309.5 | 325,900 |
| July 13, 2026 | 1,320 | 1,307.5 | 1,307.5 | 1,331 | 1,307.5 | 432,100 |
| July 10, 2026 | 1,307 | 1,310 | 1,310 | 1,317 | 1,302.5 | 622,500 |
| July 09, 2026 | 1,316 | 1,317.5 | 1,317.5 | 1,320.5 | 1,300 | 599,800 |
| July 08, 2026 | 1,313.5 | 1,318 | 1,318 | 1,327.5 | 1,312 | 532,100 |
| July 07, 2026 | 1,319 | 1,315.5 | 1,315.5 | 1,323 | 1,308 | 430,500 |
| July 06, 2026 | 1,310 | 1,319 | 1,319 | 1,330 | 1,310 | 395,400 |
| July 03, 2026 | 1,320 | 1,307.5 | 1,307.5 | 1,325.5 | 1,305 | 327,300 |
| July 02, 2026 | 1,299 | 1,309 | 1,309 | 1,316 | 1,294 | 477,900 |
| July 01, 2026 | 1,304 | 1,283.5 | 1,283.5 | 1,305 | 1,279.5 | 539,400 |
| June 30, 2026 | 1,325 | 1,308 | 1,308 | 1,333.5 | 1,303.5 | 555,500 |
| June 29, 2026 | 1,299.5 | 1,314.5 | 1,314.5 | 1,325 | 1,299 | 785,400 |
| June 26, 2026 | 1,293.5 | 1,299.5 | 1,299.5 | 1,300 | 1,288.5 | 662,000 |
| June 25, 2026 | 1,292.5 | 1,284 | 1,284 | 1,295.5 | 1,281.5 | 418,400 |
| June 24, 2026 | 1,284.5 | 1,277.5 | 1,277.5 | 1,292.5 | 1,271 | 597,700 |
| June 23, 2026 | 1,266.5 | 1,283.5 | 1,283.5 | 1,285.5 | 1,264 | 643,800 |
| June 22, 2026 | 1,250.5 | 1,261 | 1,261 | 1,269 | 1,248 | 451,200 |
| June 19, 2026 | 1,244 | 1,247.5 | 1,247.5 | 1,251.5 | 1,237 | 507,300 |
| June 18, 2026 | 1,250 | 1,244 | 1,244 | 1,256 | 1,236 | 614,900 |
| June 17, 2026 | 1,276.5 | 1,251 | 1,251 | 1,289 | 1,251 | 318,000 |