Maruha Nichiro(JP:1333)
Â¥1,172.00-3.50 (-0.30%)
JP:1333
Maruha Nichiro historical prices
Â¥1,172.00
At close:-3.50 (-0.30%)
Want to see JP:1333 full AI Analyst Report?
Maruha Nichiro (1333) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,180.00 | 1,191.00 | 1,167.50 | 1,172.00 | 1,172.00 | -0.30% | 712,300 | 1.41 |
| Nov 10, 2026 | 1,189.50 | 1,194.50 | 1,155.00 | 1,175.50 | 1,175.50 | -1.18% | 1,467,400 | 2.99 |
| Nov 09, 2026 | 1,212.00 | 1,212.00 | 1,195.00 | 1,197.00 | 1,197.00 | +0.63% | 547,500 | 1.12 |
| Nov 06, 2026 | 1,231.00 | 1,239.00 | 1,189.50 | 1,189.50 | 1,189.50 | -5.22% | 820,600 | 1.72 |
| Nov 05, 2026 | 1,221.50 | 1,256.00 | 1,220.50 | 1,255.00 | 1,255.00 | +4.45% | 728,500 | 1.53 |
| Nov 04, 2026 | 1,212.00 | 1,221.00 | 1,200.00 | 1,201.50 | 1,201.50 | -0.17% | 471,000 | 0.99 |
| Nov 03, 2026 | 1,203.50 | 1,210.50 | 1,201.00 | 1,203.50 | 1,203.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,207.00 | 1,210.50 | 1,201.00 | 1,203.50 | 1,203.50 | +0.04% | 351,500 | 0.71 |
| Oct 30, 2026 | 1,193.00 | 1,206.50 | 1,193.00 | 1,203.00 | 1,203.00 | +0.67% | 418,100 | 0.84 |
| Oct 29, 2026 | 1,198.50 | 1,205.00 | 1,190.50 | 1,195.00 | 1,195.00 | 0.00% | 1,196,000 | 2.45 |
| Oct 28, 2026 | 1,220.00 | 1,225.50 | 1,193.50 | 1,195.00 | 1,195.00 | -2.25% | 994,500 | 2.07 |
| Oct 27, 2026 | 1,222.50 | 1,226.50 | 1,204.00 | 1,222.50 | 1,222.50 | -0.29% | 975,500 | 2.06 |
| Oct 26, 2026 | 1,215.00 | 1,232.00 | 1,208.00 | 1,226.00 | 1,226.00 | +0.86% | 414,400 | 0.87 |
| Oct 23, 2026 | 1,219.00 | 1,232.00 | 1,214.50 | 1,215.50 | 1,215.50 | +0.62% | 519,000 | 1.09 |
| Oct 22, 2026 | 1,203.00 | 1,213.50 | 1,200.50 | 1,208.00 | 1,208.00 | +0.37% | 385,500 | 0.81 |
| Oct 21, 2026 | 1,203.00 | 1,210.50 | 1,200.50 | 1,203.50 | 1,203.50 | +0.04% | 401,500 | 0.84 |
| Oct 20, 2026 | 1,202.50 | 1,215.00 | 1,202.00 | 1,203.00 | 1,203.00 | +0.04% | 385,300 | 0.81 |
| Oct 19, 2026 | 1,210.00 | 1,219.50 | 1,202.50 | 1,202.50 | 1,202.50 | +0.04% | 486,200 | 1.02 |
| Oct 16, 2026 | 1,208.00 | 1,212.00 | 1,199.00 | 1,202.00 | 1,202.00 | -0.08% | 563,000 | 1.18 |
| Oct 15, 2026 | 1,196.50 | 1,203.00 | 1,188.00 | 1,203.00 | 1,203.00 | +1.56% | 923,500 | 2.00 |
| Oct 14, 2026 | 1,195.50 | 1,196.50 | 1,180.00 | 1,184.50 | 1,184.50 | -0.92% | 538,800 | 1.15 |
| Oct 13, 2026 | 1,198.00 | 1,201.50 | 1,189.00 | 1,195.50 | 1,195.50 | +0.72% | 458,300 | 0.98 |
| Oct 12, 2026 | 1,187.00 | 1,202.50 | 1,186.00 | 1,187.00 | 1,187.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,196.00 | 1,202.50 | 1,186.00 | 1,187.00 | 1,187.00 | -0.46% | 692,800 | 1.48 |
| Oct 08, 2026 | 1,195.00 | 1,197.00 | 1,182.50 | 1,192.50 | 1,192.50 | -0.42% | 859,400 | 1.86 |
| Oct 07, 2026 | 1,207.50 | 1,209.50 | 1,197.00 | 1,197.50 | 1,197.50 | -0.83% | 877,400 | 1.92 |
| Oct 06, 2026 | 1,212.00 | 1,217.00 | 1,205.00 | 1,207.50 | 1,207.50 | +0.04% | 596,800 | 1.31 |
| Oct 05, 2026 | 1,209.00 | 1,213.50 | 1,204.50 | 1,207.00 | 1,207.00 | -0.21% | 413,100 | 0.90 |
| Oct 02, 2026 | 1,228.00 | 1,232.00 | 1,206.00 | 1,209.50 | 1,209.50 | -1.83% | 628,400 | 1.38 |
| Oct 01, 2026 | 1,233.00 | 1,239.00 | 1,228.00 | 1,232.00 | 1,232.00 | -0.44% | 497,900 | 1.10 |
| Sep 30, 2026 | 1,240.50 | 1,242.00 | 1,225.50 | 1,237.50 | 1,237.50 | -0.24% | 550,100 | 1.22 |
| Sep 29, 2026 | 1,260.00 | 1,263.00 | 1,240.50 | 1,240.50 | 1,240.50 | -1.51% | 559,700 | 1.25 |
| Sep 28, 2026 | 1,295.00 | 1,298.50 | 1,280.00 | 1,281.50 | 1,259.50 | -0.74% | 474,100 | 1.05 |
| Sep 25, 2026 | 1,295.00 | 1,300.50 | 1,285.50 | 1,291.00 | 1,268.84 | +0.19% | 471,200 | 1.04 |
| Sep 24, 2026 | 1,293.00 | 1,297.00 | 1,287.00 | 1,288.50 | 1,266.38 | -0.31% | 548,500 | 1.20 |
| Sep 23, 2026 | 1,292.50 | 1,310.50 | 1,290.50 | 1,292.50 | 1,270.31 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,292.50 | 1,310.50 | 1,290.50 | 1,292.50 | 1,270.31 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,292.50 | 1,310.50 | 1,290.50 | 1,292.50 | 1,270.31 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,310.00 | 1,310.50 | 1,290.50 | 1,292.50 | 1,270.31 | -1.03% | 569,700 | 1.18 |
| Sep 17, 2026 | 1,290.50 | 1,306.00 | 1,290.50 | 1,306.00 | 1,283.58 | +1.44% | 378,500 | 0.78 |
| Sep 16, 2026 | 1,299.00 | 1,302.00 | 1,287.50 | 1,287.50 | 1,265.40 | +0.19% | 284,500 | 0.58 |
| Sep 15, 2026 | 1,305.00 | 1,309.00 | 1,283.50 | 1,285.00 | 1,262.94 | -0.54% | 370,400 | 0.75 |
| Sep 14, 2026 | 1,275.00 | 1,292.00 | 1,273.50 | 1,292.00 | 1,269.82 | +1.61% | 330,600 | 0.67 |
| Sep 11, 2026 | 1,258.00 | 1,275.00 | 1,255.00 | 1,271.50 | 1,249.67 | +0.32% | 470,500 | 0.96 |
| Sep 10, 2026 | 1,265.50 | 1,269.50 | 1,259.00 | 1,267.50 | 1,245.74 | +0.12% | 359,700 | 0.74 |
| Sep 09, 2026 | 1,270.50 | 1,272.50 | 1,260.00 | 1,266.00 | 1,244.27 | -0.74% | 352,900 | 0.72 |
| Sep 08, 2026 | 1,271.00 | 1,277.50 | 1,262.50 | 1,275.50 | 1,253.60 | +0.83% | 327,700 | 0.67 |
| Sep 07, 2026 | 1,280.00 | 1,282.00 | 1,264.00 | 1,265.00 | 1,243.28 | -1.17% | 455,600 | 0.93 |
| Sep 04, 2026 | 1,300.00 | 1,300.00 | 1,277.00 | 1,280.00 | 1,258.03 | -1.42% | 601,400 | 1.23 |
| Sep 03, 2026 | 1,303.00 | 1,306.50 | 1,294.50 | 1,298.50 | 1,276.21 | -0.27% | 410,600 | 0.84 |
