Maruha Nichiro Corporation(1333) Historical

52 Week High Jan 20, 2026

1,432.0 JPY

52 Week Low Feb 5, 2025

960.9 JPY

Yearly High Jan 20, 2026

1,432.0 JPY

Yearly Low Jan 17, 2025

957.9 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,380	1,390	1,359	1,389	-2	-0.11%	524,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,404.5	1,411.0	1,380.0	1,390.5	-11.0	-0.78%	525,600
Jan 27, 2026	1,390.0	1,401.5	1,372.0	1,401.5	+11.5	+0.83%	618,000
Jan 26, 2026	1,400.0	1,402.0	1,386.5	1,390.0	-5.0	-0.36%	684,400
Jan 23, 2026	1,397.0	1,404.0	1,383.5	1,395.0	0	0.00%	438,300
Jan 22, 2026	1,395.0	1,402.5	1,383.0	1,395.0	-10.0	-0.71%	669,000
Jan 21, 2026	1,410.0	1,416.0	1,390.0	1,405.0	-23.0	-1.61%	766,300
Jan 20, 2026	1,400.0	1,432.0	1,395.5	1,428.0	+43.0	+3.10%	993,800
Jan 19, 2026	1,366.5	1,400.0	1,365.5	1,385.0	+19.5	+1.43%	787,800
Jan 16, 2026	1,350.0	1,369.0	1,345.0	1,365.5	+15.5	+1.15%	370,500
Jan 15, 2026	1,349.5	1,358.0	1,344.0	1,350.0	+10.0	+0.75%	505,100
Jan 14, 2026	1,327.0	1,341.5	1,322.0	1,340.0	+18.5	+1.40%	470,500
Jan 13, 2026	1,329.5	1,331.0	1,313.5	1,321.5	+14.5	+1.11%	396,100
Jan 9, 2026	1,327.5	1,332.0	1,307.0	1,307.0	-8.5	-0.65%	436,100
Jan 8, 2026	1,320.0	1,327.0	1,312.5	1,315.5	-4.5	-0.34%	335,900
Jan 7, 2026	1,318.5	1,324.0	1,307.0	1,320.0	-11.5	-0.86%	363,200
Jan 6, 2026	1,307.5	1,333.0	1,307.0	1,331.5	+24.0	+1.84%	486,400
Jan 5, 2026	1,290.0	1,311.5	1,275.0	1,307.5	+21.5	+1.67%	568,400
Dec 30, 2025	1,310.0	1,315.0	1,285.0	1,286.0	-29.5	-2.24%	744,100
Dec 29, 2025	1,320.0	1,327.0	1,303.5	1,315.5	-2.1	-0.16%	639,100
Dec 26, 2025	1,304.3	1,318.9	1,300.9	1,317.6	+24.3	+1.88%	596,406