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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,160	2,145	2,145	2,164	2,141	33,700
December 03, 2025	2,155	2,160	2,160	2,170	2,142	54,400
December 02, 2025	2,171	2,159	2,159	2,171	2,141	35,000
December 01, 2025	2,185	2,172	2,172	2,202	2,164	61,000
November 28, 2025	2,190	2,187	2,187	2,203	2,186	45,600
November 27, 2025	2,198	2,187	2,187	2,198	2,178	25,000
November 26, 2025	2,131	2,189	2,189	2,196	2,131	62,700
November 25, 2025	2,166	2,141	2,141	2,166	2,133	47,600
November 21, 2025	2,119	2,161	2,161	2,161	2,119	51,800
November 20, 2025	2,123	2,120	2,120	2,130	2,107	50,800
November 19, 2025	2,156	2,115	2,115	2,170	2,111	56,900
November 18, 2025	2,140	2,156	2,156	2,159	2,120	84,200
November 17, 2025	2,102	2,137	2,137	2,148	2,102	84,100
November 14, 2025	2,105	2,102	2,102	2,122	2,102	56,800
November 13, 2025	2,129	2,117	2,117	2,155	2,102	72,500
November 12, 2025	2,080	2,133	2,133	2,139	2,078	154,000
November 11, 2025	1,991	2,092	2,092	2,110	1,985	213,900
November 10, 2025	1,961	2,011	2,011	2,034	1,940	201,200
November 07, 2025	1,919	1,957	1,957	1,957	1,919	69,000
November 06, 2025	1,900	1,908	1,908	1,926	1,896	37,500
November 05, 2025	1,898	1,890	1,890	1,917	1,880	65,600
November 04, 2025	1,885	1,896	1,896	1,913	1,875	65,600
October 31, 2025	1,881	1,875	1,875	1,887	1,864	40,700
October 30, 2025	1,864	1,860	1,860	1,881	1,859	57,600
October 29, 2025	1,922	1,870	1,870	1,922	1,868	68,300
October 28, 2025	1,980	1,922	1,922	1,990	1,911	125,200
October 27, 2025	1,900	1,998	1,998	1,998	1,900	166,800
October 24, 2025	1,901	1,894	1,894	1,901	1,886	35,500
October 23, 2025	1,901	1,896	1,896	1,903	1,882	36,500
October 22, 2025	1,904	1,894	1,894	1,905	1,889	66,900
October 21, 2025	1,872	1,886	1,886	1,891	1,864	47,900
October 20, 2025	1,868	1,861	1,861	1,882	1,850	73,100
October 17, 2025	1,838	1,849	1,849	1,853	1,835	43,600
October 16, 2025	1,847	1,835	1,835	1,861	1,835	39,300
October 15, 2025	1,864	1,846	1,846	1,870	1,846	45,000
October 14, 2025	1,846	1,850	1,850	1,862	1,836	52,900
October 10, 2025	1,844	1,862	1,862	1,864	1,833	70,100
October 09, 2025	1,879	1,850	1,850	1,879	1,849	67,200
October 08, 2025	1,915	1,890	1,890	1,935	1,890	51,900
October 07, 2025	1,911	1,910	1,910	1,921	1,896	54,600
October 06, 2025	1,930	1,916	1,916	1,939	1,916	63,900
October 03, 2025	1,935	1,916	1,916	1,939	1,909	62,100
October 02, 2025	1,975	1,935	1,935	1,984	1,931	84,100
October 01, 2025	2,010	1,977	1,977	2,014	1,970	120,300
September 30, 2025	2,013	2,026	2,026	2,034	2,006	90,500
September 29, 2025	2,036	2,016	2,016	2,039	2,005	268,300
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

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