kabutan

Maruha Nichiro Corporation(1333) Historical

1333
TSE Prime
Maruha Nichiro Corporation
3,446.0
JPY
-14.0
(-0.40%)
Oct 9, 10:09 am JST
22.57
USD
Oct 8, 9:09 pm EDT
Result
PTS
outside of trading hours
3,447.8
Oct 9, 9:54 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 10, 2025
3,600.0 JPY
52 Week Low Nov 11, 2024
2,854.5 JPY
Yearly High Sep 10, 2025
3,600.0 JPY
Yearly Low Jan 17, 2025
2,874.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 3,448 3,460 3,430 3,446 -14 -0.40% 43,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 3,462.0 3,524.0 3,455.0 3,460.0 -1.0 -0.03% 190,100
Oct 7, 2025 3,434.0 3,472.0 3,430.0 3,461.0 +40.0 +1.17% 204,900
Oct 6, 2025 3,448.0 3,449.0 3,393.0 3,421.0 +43.0 +1.27% 168,700
Oct 3, 2025 3,364.0 3,396.0 3,364.0 3,378.0 +10.0 +0.30% 147,100
Oct 2, 2025 3,390.0 3,393.0 3,347.0 3,368.0 -25.0 -0.74% 148,000
Oct 1, 2025 3,458.0 3,462.0 3,384.0 3,393.0 -38.0 -1.11% 164,700
Sep 30, 2025 3,440.0 3,447.0 3,400.0 3,431.0 -12.0 -0.35% 143,800
Sep 29, 2025 3,489.0 3,489.0 3,434.0 3,443.0 -82.0 -2.33% 118,800
Sep 26, 2025 3,499.0 3,525.0 3,489.0 3,525.0 +45.0 +1.29% 175,400
Sep 25, 2025 3,472.0 3,488.0 3,467.0 3,480.0 +21.0 +0.61% 121,500
Sep 24, 2025 3,461.0 3,475.0 3,447.0 3,459.0 +10.0 +0.29% 121,400
Sep 22, 2025 3,440.0 3,462.0 3,430.0 3,449.0 +10.0 +0.29% 151,400
Sep 19, 2025 3,440.0 3,456.0 3,425.0 3,439.0 -24.0 -0.69% 267,900
Sep 18, 2025 3,500.0 3,500.0 3,446.0 3,463.0 -22.0 -0.63% 127,700
Sep 17, 2025 3,551.0 3,570.0 3,485.0 3,485.0 -87.0 -2.44% 174,300
Sep 16, 2025 3,501.0 3,575.0 3,484.0 3,572.0 +67.0 +1.91% 188,900
Sep 12, 2025 3,549.0 3,549.0 3,501.0 3,505.0 -20.0 -0.57% 193,900
Sep 11, 2025 3,544.0 3,573.0 3,510.0 3,525.0 +15.0 +0.43% 212,100
Sep 10, 2025 3,562.0 3,600.0 3,508.0 3,510.0 +15.0 +0.43% 342,700
Sep 9, 2025 3,526.0 3,549.0 3,490.0 3,495.0 -49.0 -1.38% 233,800