Marudai Food Co., Ltd. - 2288.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,084	2,086	2,086	2,097	2,079	377,400
September 25, 2025	2,083	2,084	2,084	2,104	2,082	142,600
September 24, 2025	2,071	2,087	2,087	2,091	2,065	110,400
September 22, 2025	2,057	2,070	2,070	2,088	2,054	180,300
September 19, 2025	2,084	2,082	2,082	2,090	2,066	152,100
September 18, 2025	2,061	2,078	2,078	2,078	2,052	121,000
September 17, 2025	2,088	2,084	2,084	2,102	2,063	101,200
September 16, 2025	2,060	2,077	2,077	2,081	2,059	108,900
September 12, 2025	2,053	2,063	2,063	2,074	2,046	113,800
September 11, 2025	2,030	2,060	2,060	2,060	2,027	130,700
September 10, 2025	2,031	2,040	2,040	2,045	2,027	76,500
September 09, 2025	2,041	2,034	2,034	2,057	2,032	90,100
September 08, 2025	2,040	2,047	2,047	2,055	2,033	117,300
September 05, 2025	2,013	2,041	2,041	2,045	2,013	131,700
September 04, 2025	2,021	2,035	2,035	2,042	2,016	101,600
September 03, 2025	2,038	2,022	2,022	2,048	2,015	88,300
September 02, 2025	2,023	2,021	2,021	2,044	2,020	85,000
September 01, 2025	1,961	2,018	2,018	2,026	1,961	133,700
August 29, 2025	1,980	1,960	1,960	1,980	1,960	82,500
August 28, 2025	1,968	1,980	1,980	1,985	1,965	71,500
August 27, 2025	1,966	1,981	1,981	1,984	1,955	53,000
August 26, 2025	1,996	1,974	1,974	1,999	1,972	45,100
August 25, 2025	2,008	1,999	1,999	2,010	1,995	53,500
August 22, 2025	2,010	2,006	2,006	2,020	1,996	44,400
August 21, 2025	1,995	2,003	2,003	2,015	1,972	58,600
August 20, 2025	1,963	1,988	1,988	2,000	1,963	60,800
August 19, 2025	1,948	1,955	1,955	1,965	1,947	31,000
August 18, 2025	1,949	1,946	1,946	1,964	1,945	36,400
August 15, 2025	1,950	1,945	1,945	1,955	1,934	33,500
August 14, 2025	1,956	1,948	1,948	1,958	1,947	29,300
August 13, 2025	1,976	1,961	1,961	1,977	1,953	24,900
August 12, 2025	1,968	1,976	1,976	1,978	1,955	46,400
August 08, 2025	1,950	1,968	1,968	1,968	1,941	53,100
August 07, 2025	1,985	1,942	1,942	1,987	1,939	58,500
August 06, 2025	1,960	1,984	1,984	1,994	1,955	103,400
August 05, 2025	1,930	1,953	1,953	1,960	1,922	45,800
August 04, 2025	1,908	1,924	1,924	1,925	1,898	41,900
August 01, 2025	1,909	1,924	1,924	1,930	1,909	53,100
July 31, 2025	1,885	1,909	1,909	1,909	1,882	42,400
July 30, 2025	1,868	1,879	1,879	1,884	1,868	35,400
July 29, 2025	1,868	1,865	1,865	1,875	1,861	25,100
July 28, 2025	1,876	1,874	1,874	1,885	1,868	35,900
July 25, 2025	1,858	1,878	1,878	1,878	1,852	43,700
July 24, 2025	1,853	1,857	1,857	1,863	1,848	23,800
July 23, 2025	1,849	1,858	1,858	1,859	1,833	50,100
July 22, 2025	1,835	1,853	1,853	1,869	1,829	105,900
July 18, 2025	1,813	1,819	1,819	1,826	1,811	27,500
July 17, 2025	1,805	1,806	1,806	1,810	1,793	23,400
July 16, 2025	1,815	1,801	1,801	1,834	1,801	45,200
July 15, 2025	1,823	1,815	1,815	1,823	1,806	13,800
July 14, 2025	1,826	1,818	1,818	1,847	1,818	43,000
July 11, 2025	1,821	1,826	1,826	1,837	1,821	26,600
July 10, 2025	1,825	1,816	1,816	1,825	1,809	35,500
July 09, 2025	1,807	1,815	1,815	1,822	1,796	27,800
July 08, 2025	1,810	1,800	1,800	1,810	1,792	40,300
July 07, 2025	1,825	1,810	1,810	1,829	1,808	34,200
July 04, 2025	1,824	1,818	1,818	1,827	1,806	19,600
July 03, 2025	1,816	1,820	1,820	1,824	1,803	18,300
July 02, 2025	1,811	1,816	1,816	1,827	1,805	37,100
July 01, 2025	1,803	1,811	1,811	1,813	1,798	29,900

Marudai Food Co., Ltd. (2288.T) JPX