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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,400	2,364	2,364	2,400	2,353	49,100
February 19, 2026	2,375	2,401	2,401	2,401	2,347	55,900
February 18, 2026	2,364	2,369	2,369	2,375	2,355	37,800
February 17, 2026	2,397	2,364	2,364	2,398	2,364	38,400
February 16, 2026	2,385	2,387	2,387	2,396	2,370	56,800
February 13, 2026	2,400	2,377	2,377	2,400	2,354	46,100
February 12, 2026	2,340	2,385	2,385	2,396	2,340	80,300
February 10, 2026	2,364	2,337	2,337	2,364	2,337	82,300
February 09, 2026	2,415	2,364	2,364	2,415	2,343	86,200
February 06, 2026	2,364	2,384	2,384	2,409	2,353	99,000
February 05, 2026	2,320	2,356	2,356	2,403	2,307	167,500
February 04, 2026	2,290	2,313	2,313	2,319	2,283	57,200
February 03, 2026	2,285	2,285	2,285	2,298	2,271	64,200
February 02, 2026	2,301	2,287	2,287	2,323	2,287	61,100
January 30, 2026	2,253	2,293	2,293	2,295	2,253	62,000
January 29, 2026	2,234	2,248	2,248	2,249	2,213	41,600
January 28, 2026	2,250	2,243	2,243	2,251	2,227	50,500
January 27, 2026	2,268	2,260	2,260	2,275	2,251	49,800
January 26, 2026	2,278	2,271	2,271	2,279	2,254	52,900
January 23, 2026	2,296	2,287	2,287	2,296	2,270	39,500
January 22, 2026	2,274	2,280	2,280	2,285	2,258	35,700
January 21, 2026	2,280	2,277	2,277	2,292	2,257	81,600
January 20, 2026	2,270	2,306	2,306	2,310	2,260	77,000
January 19, 2026	2,248	2,256	2,256	2,266	2,234	50,800
January 16, 2026	2,237	2,226	2,226	2,237	2,218	43,200
January 15, 2026	2,230	2,228	2,228	2,245	2,227	34,300
January 14, 2026	2,208	2,226	2,226	2,226	2,201	40,900
January 13, 2026	2,217	2,213	2,213	2,241	2,201	50,000
January 09, 2026	2,199	2,207	2,207	2,221	2,199	27,600
January 08, 2026	2,200	2,206	2,206	2,220	2,196	29,100
January 07, 2026	2,201	2,203	2,203	2,226	2,192	34,700
January 06, 2026	2,185	2,205	2,205	2,210	2,185	43,900
January 05, 2026	2,195	2,185	2,185	2,199	2,167	44,100
December 30, 2025	2,187	2,197	2,197	2,200	2,181	28,800
December 29, 2025	2,202	2,198	2,198	2,205	2,184	42,800
December 26, 2025	2,200	2,201	2,201	2,201	2,189	30,100
December 25, 2025	2,183	2,197	2,197	2,197	2,183	18,500
December 24, 2025	2,198	2,183	2,183	2,204	2,180	30,600
December 23, 2025	2,168	2,198	2,198	2,198	2,162	33,700
December 22, 2025	2,205	2,173	2,173	2,205	2,159	43,800
December 19, 2025	2,208	2,186	2,186	2,209	2,185	41,800
December 18, 2025	2,157	2,219	2,219	2,220	2,150	68,400
December 17, 2025	2,155	2,147	2,147	2,164	2,137	51,000
December 16, 2025	2,155	2,161	2,161	2,182	2,155	38,800
December 15, 2025	2,120	2,155	2,155	2,162	2,120	40,100
December 12, 2025	2,141	2,128	2,128	2,141	2,120	30,200
December 11, 2025	2,149	2,123	2,123	2,149	2,121	41,600
December 10, 2025	2,150	2,149	2,149	2,164	2,142	47,800
December 09, 2025	2,110	2,139	2,139	2,139	2,107	44,200
December 08, 2025	2,122	2,110	2,110	2,146	2,106	38,000
December 05, 2025	2,135	2,126	2,126	2,150	2,126	24,100
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

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