Australia markets closed

Maruha Nichiro Corporation (1333.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,367.00+104.00 (+3.19%)
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243,270.003,367.003,265.003,367.003,367.00274,700
09 May 20243,148.003,274.003,141.003,263.003,263.00334,600
08 May 20243,200.003,310.003,120.003,131.003,131.00459,200
07 May 20243,150.003,166.003,101.003,160.003,160.00256,600
02 May 20243,100.003,145.003,073.003,145.003,145.00175,700
01 May 20243,071.003,097.003,047.003,083.003,083.00102,900
30 Apr 20243,080.003,080.003,045.003,073.003,073.00141,900
26 Apr 20243,056.003,075.003,012.003,075.003,075.00119,300
25 Apr 20243,062.003,090.003,050.003,072.003,072.00128,000
24 Apr 20243,075.003,075.003,036.003,062.003,062.00104,000
23 Apr 20243,073.003,089.003,048.003,074.003,074.00111,600
22 Apr 20243,019.003,082.002,997.503,068.003,068.00213,800
19 Apr 20242,960.002,984.502,918.002,968.502,968.50174,200
18 Apr 20242,950.002,973.002,950.002,963.002,963.0070,200
17 Apr 20243,018.003,018.002,938.002,953.002,953.00154,700
16 Apr 20243,087.003,087.003,002.003,026.003,026.00173,000
15 Apr 20243,033.003,106.003,014.003,104.003,104.00148,400
12 Apr 20243,010.003,056.002,993.003,056.003,056.00159,600
11 Apr 20242,966.003,004.002,939.002,999.502,999.50127,400
10 Apr 20242,998.002,999.002,961.502,975.002,975.0095,600
09 Apr 20242,933.002,991.502,931.002,991.502,991.50171,500
08 Apr 20242,939.002,955.002,907.502,924.002,924.00130,900
05 Apr 20242,970.002,979.502,910.002,942.002,942.00159,300
04 Apr 20243,014.003,022.002,975.002,986.002,986.00140,600
03 Apr 20242,976.003,040.002,946.503,014.003,014.00210,800
02 Apr 20243,022.003,049.002,990.503,005.003,005.00198,000
01 Apr 20242,975.003,012.002,966.502,989.502,989.50153,800
29 Mar 20242,956.502,975.002,942.002,968.502,968.5068,300
28 Mar 20242,979.502,989.502,930.002,956.502,956.50183,300
28 Mar 202435 Dividend
27 Mar 20243,055.003,081.003,036.003,042.003,007.00191,000
26 Mar 20243,068.003,068.002,999.003,031.002,996.13181,900
25 Mar 20243,037.003,067.003,003.003,051.003,015.90230,500
22 Mar 20242,960.003,054.002,956.003,051.003,015.90355,800
21 Mar 20242,934.002,948.002,916.502,931.502,897.77120,500
19 Mar 20242,904.002,941.002,887.502,938.502,904.69130,000
18 Mar 20242,901.502,919.502,887.502,909.502,876.02151,600
15 Mar 20242,878.502,918.002,874.502,901.502,868.12148,500
14 Mar 20242,830.002,889.002,823.502,878.502,845.38201,100
13 Mar 20242,850.002,860.002,797.502,827.502,794.97136,800
12 Mar 20242,816.502,844.502,796.502,840.002,807.32146,600
11 Mar 20242,893.502,895.502,812.502,835.002,802.38234,100
08 Mar 20242,811.002,908.002,806.502,890.502,857.24268,100
07 Mar 20242,898.502,899.002,842.002,849.502,816.71173,400
06 Mar 20242,852.002,910.002,852.002,891.502,858.23233,600
05 Mar 20242,819.002,877.002,818.002,851.002,818.20202,400
04 Mar 20242,918.002,930.502,822.502,829.002,796.45348,000
01 Mar 20242,967.502,970.502,925.002,930.502,896.78207,700
29 Feb 20242,929.502,969.502,922.002,957.502,923.47243,000
28 Feb 20242,922.002,936.002,905.002,917.002,883.44119,200
27 Feb 20242,898.502,937.002,872.502,907.502,874.05191,900
26 Feb 20242,939.002,940.002,892.002,901.002,867.62141,300
22 Feb 20242,895.002,917.002,885.002,910.002,876.52131,200
21 Feb 20242,913.002,922.002,863.002,882.502,849.34159,000
20 Feb 20242,943.502,956.502,884.002,900.002,866.63217,900
19 Feb 20242,973.002,984.002,946.002,958.002,923.97101,600
16 Feb 20242,940.502,966.002,927.002,958.002,923.97214,300
15 Feb 20242,998.002,999.002,929.502,944.502,910.62247,800
14 Feb 20243,027.003,040.002,964.502,979.002,944.72194,000
13 Feb 20242,971.503,017.002,958.003,017.002,982.29240,900
09 Feb 20242,973.002,986.002,936.002,951.002,917.05180,800
08 Feb 20242,966.003,003.002,906.002,990.002,955.60331,700
07 Feb 20243,004.003,042.002,960.002,998.002,963.51333,300
06 Feb 20242,943.503,022.002,896.503,008.002,973.39613,600
05 Feb 20242,969.003,008.002,953.503,002.002,967.46327,500
02 Feb 20242,935.002,953.002,901.502,947.002,913.09205,700
01 Feb 20242,915.002,919.502,890.002,914.002,880.47128,500
31 Jan 20242,894.002,926.502,881.502,926.502,892.83130,100
30 Jan 20242,933.002,933.002,896.502,900.502,867.13125,900
29 Jan 20242,900.502,938.502,900.502,932.502,898.76104,400
26 Jan 20242,961.002,975.002,896.002,896.002,862.68175,600
25 Jan 20242,894.502,956.002,893.502,953.502,919.52189,100
24 Jan 20242,885.002,910.002,866.002,899.502,866.14221,300
23 Jan 20242,924.002,945.502,894.002,914.002,880.47181,900
22 Jan 20242,940.002,940.002,896.502,922.002,888.38302,400
19 Jan 20242,850.002,950.002,805.002,949.002,915.07460,200
18 Jan 20242,825.002,847.002,825.002,845.002,812.27120,500
17 Jan 20242,815.002,855.502,811.502,822.502,790.03193,300
16 Jan 20242,855.002,860.002,806.002,807.502,775.20138,200
15 Jan 20242,796.002,814.502,780.002,813.502,781.1390,200
12 Jan 20242,833.502,849.502,808.502,816.502,784.09152,100
11 Jan 20242,856.002,879.002,831.002,833.002,800.40225,900
10 Jan 20242,860.002,864.002,843.502,846.002,813.26166,100
09 Jan 20242,823.002,847.502,816.502,847.002,814.24177,000
05 Jan 20242,849.002,850.002,812.002,822.502,790.03143,200
04 Jan 20242,812.502,835.502,777.002,835.502,802.88172,800
29 Dec 20232,775.002,793.502,761.502,776.002,744.06157,000
28 Dec 20232,767.002,785.002,760.002,765.502,733.68112,000
27 Dec 20232,746.502,772.002,741.502,767.502,735.66115,000
26 Dec 20232,769.002,770.002,732.002,749.502,717.87102,100
25 Dec 20232,746.002,757.002,732.002,751.002,719.3590,900
22 Dec 20232,727.002,750.002,719.002,740.002,708.47105,200
21 Dec 20232,713.002,734.502,712.002,712.002,680.80120,400
20 Dec 20232,705.002,734.502,701.002,720.002,688.70118,900
19 Dec 20232,726.502,729.002,693.002,709.502,678.33138,700
18 Dec 20232,739.002,751.502,695.002,726.502,695.13256,400
15 Dec 20232,870.002,871.002,766.502,774.502,742.58331,300
14 Dec 20232,947.002,947.502,882.502,899.502,866.14243,900
13 Dec 20232,947.502,961.502,919.002,928.002,894.31184,700
12 Dec 20232,953.002,961.502,919.002,927.502,893.82227,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...