Canada markets closed

Maruha Nichiro Corporation (1333.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,200.00+43.00 (+1.36%)
As of 01:04PM JST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20243,198.003,249.003,190.003,200.003,200.0071,100
Jun 28, 20243,170.003,175.003,149.003,157.003,157.0087,200
Jun 27, 20243,185.003,196.003,156.003,176.003,176.0081,800
Jun 26, 20243,236.003,239.003,175.003,202.003,202.00106,200
Jun 25, 20243,145.003,233.003,134.003,228.003,228.00170,800
Jun 24, 20243,093.003,117.003,083.003,110.003,110.0088,500
Jun 21, 20243,095.003,115.003,068.003,077.003,077.00153,800
Jun 20, 20243,099.003,120.003,067.003,097.003,097.0082,700
Jun 19, 20243,104.003,119.003,082.003,093.003,093.0073,500
Jun 18, 20243,104.003,144.003,094.003,115.003,115.0076,800
Jun 17, 20243,125.003,125.003,069.003,102.003,102.0090,600
Jun 14, 20243,095.003,151.003,095.003,134.003,134.00121,600
Jun 13, 20243,150.003,150.003,083.003,095.003,095.00115,900
Jun 12, 20243,200.003,205.003,141.003,153.003,153.00107,400
Jun 11, 20243,197.003,240.003,188.003,209.003,209.0057,100
Jun 10, 20243,195.003,240.003,188.003,215.003,215.0066,000
Jun 07, 20243,180.003,197.003,134.003,185.003,185.00115,000
Jun 06, 20243,218.003,223.003,151.003,181.003,181.00144,900
Jun 05, 20243,250.003,254.003,190.003,225.003,225.00155,700
Jun 04, 20243,283.003,288.003,252.003,275.003,275.00114,300
Jun 03, 20243,295.003,327.003,270.003,288.003,288.00146,600
May 31, 20243,226.003,270.003,214.003,268.003,268.00142,400
May 30, 20243,167.003,228.003,155.003,216.003,216.00131,700
May 29, 20243,211.003,228.003,171.003,174.003,174.00106,100
May 28, 20243,250.003,270.003,211.003,219.003,219.0076,300
May 27, 20243,277.003,277.003,239.003,262.003,262.0076,100
May 24, 20243,241.003,286.003,231.003,260.003,260.0090,900
May 23, 20243,258.003,293.003,223.003,273.003,273.0066,400
May 22, 20243,253.003,281.003,221.003,250.003,250.00101,600
May 21, 20243,225.003,291.003,224.003,253.003,253.0087,200
May 20, 20243,190.003,214.003,184.003,214.003,214.0077,600
May 17, 20243,176.003,227.003,170.003,196.003,196.0064,100
May 16, 20243,212.003,237.003,188.003,196.003,196.0090,400
May 15, 20243,209.003,240.003,200.003,207.003,207.0068,700
May 14, 20243,274.003,282.003,204.003,216.003,216.00231,700
May 13, 20243,338.003,349.003,268.003,269.003,269.00143,600
May 10, 20243,270.003,367.003,265.003,367.003,367.00274,700
May 09, 20243,148.003,274.003,141.003,263.003,263.00334,600
May 08, 20243,200.003,310.003,120.003,131.003,131.00459,200
May 07, 20243,150.003,166.003,101.003,160.003,160.00256,600
May 02, 20243,100.003,145.003,073.003,145.003,145.00175,700
May 01, 20243,071.003,097.003,047.003,083.003,083.00102,900
Apr 30, 20243,080.003,080.003,045.003,073.003,073.00141,900
Apr 26, 20243,056.003,075.003,012.003,075.003,075.00119,300
Apr 25, 20243,062.003,090.003,050.003,072.003,072.00128,000
Apr 24, 20243,075.003,075.003,036.003,062.003,062.00104,000
Apr 23, 20243,073.003,089.003,048.003,074.003,074.00111,600
Apr 22, 20243,019.003,082.002,997.503,068.003,068.00213,800
Apr 19, 20242,960.002,984.502,918.002,968.502,968.50174,200
Apr 18, 20242,950.002,973.002,950.002,963.002,963.0070,200
Apr 17, 20243,018.003,018.002,938.002,953.002,953.00154,700
Apr 16, 20243,087.003,087.003,002.003,026.003,026.00173,000
Apr 15, 20243,033.003,106.003,014.003,104.003,104.00148,400
Apr 12, 20243,010.003,056.002,993.003,056.003,056.00159,600
Apr 11, 20242,966.003,004.002,939.002,999.502,999.50127,400
Apr 10, 20242,998.002,999.002,961.502,975.002,975.0095,600
Apr 09, 20242,933.002,991.502,931.002,991.502,991.50171,500
Apr 08, 20242,939.002,955.002,907.502,924.002,924.00130,900
Apr 05, 20242,970.002,979.502,910.002,942.002,942.00159,300
Apr 04, 20243,014.003,022.002,975.002,986.002,986.00140,600
Apr 03, 20242,976.003,040.002,946.503,014.003,014.00210,800
Apr 02, 20243,022.003,049.002,990.503,005.003,005.00198,000
Apr 01, 20242,975.003,012.002,966.502,989.502,989.50153,800
Mar 29, 20242,956.502,975.002,942.002,968.502,968.5068,300
Mar 28, 20242,979.502,989.502,930.002,956.502,956.50183,300
Mar 28, 202450 Dividend
Mar 27, 20243,055.003,081.003,036.003,042.002,992.00191,000
Mar 26, 20243,068.003,068.002,999.003,031.002,981.18181,900
Mar 25, 20243,037.003,067.003,003.003,051.003,000.85230,500
Mar 22, 20242,960.003,054.002,956.003,051.003,000.85355,800
Mar 21, 20242,934.002,948.002,916.502,931.502,883.32120,500
Mar 19, 20242,904.002,941.002,887.502,938.502,890.20130,000
Mar 18, 20242,901.502,919.502,887.502,909.502,861.68151,600
Mar 15, 20242,878.502,918.002,874.502,901.502,853.81148,500
Mar 14, 20242,830.002,889.002,823.502,878.502,831.19201,100
Mar 13, 20242,850.002,860.002,797.502,827.502,781.03136,800
Mar 12, 20242,816.502,844.502,796.502,840.002,793.32146,600
Mar 11, 20242,893.502,895.502,812.502,835.002,788.40234,100
Mar 08, 20242,811.002,908.002,806.502,890.502,842.99268,100
Mar 07, 20242,898.502,899.002,842.002,849.502,802.66173,400
Mar 06, 20242,852.002,910.002,852.002,891.502,843.97233,600
Mar 05, 20242,819.002,877.002,818.002,851.002,804.14202,400
Mar 04, 20242,918.002,930.502,822.502,829.002,782.50348,000
Mar 01, 20242,967.502,970.502,925.002,930.502,882.33207,700
Feb 29, 20242,929.502,969.502,922.002,957.502,908.89243,000
Feb 28, 20242,922.002,936.002,905.002,917.002,869.05119,200
Feb 27, 20242,898.502,937.002,872.502,907.502,859.71191,900
Feb 26, 20242,939.002,940.002,892.002,901.002,853.32141,300
Feb 22, 20242,895.002,917.002,885.002,910.002,862.17131,200
Feb 21, 20242,913.002,922.002,863.002,882.502,835.12159,000
Feb 20, 20242,943.502,956.502,884.002,900.002,852.33217,900
Feb 19, 20242,973.002,984.002,946.002,958.002,909.38101,600
Feb 16, 20242,940.502,966.002,927.002,958.002,909.38214,300
Feb 15, 20242,998.002,999.002,929.502,944.502,896.10247,800
Feb 14, 20243,027.003,040.002,964.502,979.002,930.04194,000
Feb 13, 20242,971.503,017.002,958.003,017.002,967.41240,900
Feb 09, 20242,973.002,986.002,936.002,951.002,902.50180,800
Feb 08, 20242,966.003,003.002,906.002,990.002,940.85331,700
Feb 07, 20243,004.003,042.002,960.002,998.002,948.72333,300
Feb 06, 20242,943.503,022.002,896.503,008.002,958.56613,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...