Stock listing
Tokyo:2288 Marudai Food Co., Ltd. (丸大食品) 株価
Home listing (Tokyo) of Marudai Food Co., Ltd.
Follow Marudai Food Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2288
¥2,025.00 JPY -1.00 (-0.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,025.00 – ¥2,071.00 JPYNov 4, 2026
- Volume
- 115,400 sharesNov 4, 2026
- Market cap
- ¥53.67B JPYAt the close on Nov 4, 2026 · price × 26.51M shares outstanding
- Traded on an average day
- ¥328.7M JPYMedian day 122,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Frankfurt:MFL1 | €11.50 EUR | -0.20 (-1.7%) | — | €11.50 | €11.50 | €11.50 | €11.70 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2288 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,025.00 | -1.00 | 0.0% | ¥2,037.00 | ¥2,071.00 | ¥2,025.00 | 115,400 | |
| ¥2,026.00 | -29.00 | -1.4% | ¥2,056.00 | ¥2,063.00 | ¥2,026.00 | 104,500 | |
| ¥2,055.00 | +23.00 | +1.1% | ¥2,047.00 | ¥2,057.00 | ¥2,030.00 | 94,100 | |
| ¥2,032.00 | -4.00 | -0.2% | ¥2,042.00 | ¥2,042.00 | ¥2,018.00 | 244,600 | |
| ¥2,036.00 | -44.00 | -2.1% | ¥2,089.00 | ¥2,092.00 | ¥2,032.00 | 201,000 | |
| ¥2,080.00 | -51.00 | -2.4% | ¥2,135.00 | ¥2,141.00 | ¥2,064.00 | 275,800 | |
| ¥2,131.00 | -74.00 | -3.4% | ¥2,205.00 | ¥2,217.00 | ¥2,106.00 | 322,200 | |
| ¥2,205.00 | +7.00 | +0.3% | ¥2,216.00 | ¥2,245.00 | ¥2,198.00 | 113,100 | |
| ¥2,198.00 | +22.00 | +1.0% | ¥2,176.00 | ¥2,198.00 | ¥2,174.00 | 52,700 | |
| ¥2,176.00 | -5.00 | -0.2% | ¥2,182.00 | ¥2,187.00 | ¥2,170.00 | 67,300 | |
| ¥2,181.00 | +2.00 | +0.1% | ¥2,179.00 | ¥2,195.00 | ¥2,173.00 | 105,800 | |
| ¥2,179.00 | -1.00 | 0.0% | ¥2,203.00 | ¥2,206.00 | ¥2,169.00 | 107,400 | |
| ¥2,180.00 | +2.00 | +0.1% | ¥2,164.00 | ¥2,182.00 | ¥2,155.00 | 118,000 | |
| ¥2,178.00 | +39.00 | +1.8% | ¥2,148.00 | ¥2,178.00 | ¥2,142.00 | 209,100 | |
| ¥2,139.00 | -42.00 | -1.9% | ¥2,181.00 | ¥2,181.00 | ¥2,124.00 | 94,300 | |
| ¥2,181.00 | +24.00 | +1.1% | ¥2,165.00 | ¥2,184.00 | ¥2,165.00 | 81,400 | |
| ¥2,157.00 | +25.00 | +1.2% | ¥2,147.00 | ¥2,169.00 | ¥2,147.00 | 132,500 | |
| ¥2,132.00 | +1.00 | 0.0% | ¥2,121.00 | ¥2,136.00 | ¥2,101.00 | 113,100 | |
| ¥2,131.00 | +1.00 | 0.0% | ¥2,125.00 | ¥2,137.00 | ¥2,116.00 | 106,800 | |
| ¥2,130.00 | +5.00 | +0.2% | ¥2,130.00 | ¥2,132.00 | ¥2,114.00 | 101,400 | |
| ¥2,125.00 | +6.00 | +0.3% | ¥2,120.00 | ¥2,131.00 | ¥2,105.00 | 115,500 | |
| ¥2,119.00 | -35.00 | -1.6% | ¥2,150.00 | ¥2,150.00 | ¥2,117.00 | 137,100 | |
| ¥2,154.00 | +5.00 | +0.2% | ¥2,147.00 | ¥2,162.00 | ¥2,134.00 | 156,000 | |
| ¥2,149.00 | -8.00 | -0.4% | ¥2,160.00 | ¥2,161.00 | ¥2,133.00 | 168,700 | |
| ¥2,157.00 | -113.00 | -5.0% | ¥2,216.00 | ¥2,221.00 | ¥2,157.00 | 375,500 | |
| ¥2,270.00 | -16.00 | -0.7% | ¥2,292.00 | ¥2,299.00 | ¥2,270.00 | 493,000 | |
| ¥2,286.00 | +15.00 | +0.7% | ¥2,282.00 | ¥2,303.00 | ¥2,282.00 | 287,200 | |
| ¥2,271.00 | -40.00 | -1.7% | ¥2,300.00 | ¥2,300.00 | ¥2,271.00 | 361,200 | |
| ¥2,311.00 | -7.00 | -0.3% | ¥2,318.00 | ¥2,318.00 | ¥2,302.00 | 210,500 | |
| ¥2,318.00 | +32.00 | +1.4% | ¥2,292.00 | ¥2,320.00 | ¥2,292.00 | 201,600 | |
| ¥2,286.00 | -5.00 | -0.2% | ¥2,296.00 | ¥2,311.00 | ¥2,286.00 | 131,500 | |
| ¥2,291.00 | +3.00 | +0.1% | ¥2,304.00 | ¥2,311.00 | ¥2,290.00 | 126,100 | |
| ¥2,288.00 | +47.00 | +2.1% | ¥2,258.00 | ¥2,288.00 | ¥2,257.00 | 162,100 | |
| ¥2,241.00 | -12.00 | -0.5% | ¥2,241.00 | ¥2,266.00 | ¥2,238.00 | 156,100 | |
| ¥2,253.00 | +3.00 | +0.1% | ¥2,248.00 | ¥2,261.00 | ¥2,243.00 | 113,200 | |
| ¥2,250.00 | -4.00 | -0.2% | ¥2,254.00 | ¥2,264.00 | ¥2,242.00 | 135,800 | |
| ¥2,254.00 | +10.00 | +0.4% | ¥2,235.00 | ¥2,263.00 | ¥2,232.00 | 107,500 | |
| ¥2,244.00 | -9.00 | -0.4% | ¥2,237.00 | ¥2,252.00 | ¥2,226.00 | 161,900 | |
| ¥2,253.00 | +6.00 | +0.3% | ¥2,234.00 | ¥2,255.00 | ¥2,229.00 | 134,700 | |
| ¥2,247.00 | -7.00 | -0.3% | ¥2,254.00 | ¥2,259.00 | ¥2,238.00 | 146,300 | |
| ¥2,254.00 | -14.00 | -0.6% | ¥2,268.00 | ¥2,272.00 | ¥2,250.00 | 126,400 | |
| ¥2,268.00 | -7.00 | -0.3% | ¥2,275.00 | ¥2,292.00 | ¥2,261.00 | 118,300 | |
| ¥2,275.00 | +4.00 | +0.2% | ¥2,282.00 | ¥2,282.00 | ¥2,257.00 | 122,900 | |
| ¥2,271.00 | +17.00 | +0.8% | ¥2,260.00 | ¥2,279.00 | ¥2,249.00 | 90,600 | |
| ¥2,254.00 | 0.00 | 0.0% | ¥2,254.00 | ¥2,275.00 | ¥2,247.00 | 83,500 | |
| ¥2,254.00 | -5.00 | -0.2% | ¥2,265.00 | ¥2,277.00 | ¥2,247.00 | 65,400 | |
| ¥2,259.00 | +4.00 | +0.2% | ¥2,268.00 | ¥2,278.00 | ¥2,257.00 | 56,300 | |
| ¥2,255.00 | +7.00 | +0.3% | ¥2,250.00 | ¥2,279.00 | ¥2,248.00 | 90,700 | |
| ¥2,248.00 | +12.00 | +0.5% | ¥2,236.00 | ¥2,250.00 | ¥2,231.00 | 74,100 | |
| ¥2,236.00 | -8.00 | -0.4% | ¥2,256.00 | ¥2,266.00 | ¥2,223.00 | 102,100 | |
| ¥2,244.00 | +14.00 | +0.6% | ¥2,241.00 | ¥2,248.00 | ¥2,217.00 | 88,200 | |
| ¥2,230.00 | +7.00 | +0.3% | ¥2,219.00 | ¥2,234.00 | ¥2,207.00 | 71,200 | |
| ¥2,223.00 | -4.00 | -0.2% | ¥2,227.00 | ¥2,238.00 | ¥2,216.00 | 81,300 | |
| ¥2,227.00 | +43.00 | +2.0% | ¥2,185.00 | ¥2,232.00 | ¥2,175.00 | 117,300 | |
| ¥2,184.00 | +20.00 | +0.9% | ¥2,177.00 | ¥2,200.00 | ¥2,172.00 | 113,300 | |
| ¥2,164.00 | +9.00 | +0.4% | ¥2,169.00 | ¥2,173.00 | ¥2,152.00 | 122,400 | |
| ¥2,155.00 | +9.00 | +0.4% | ¥2,163.00 | ¥2,165.00 | ¥2,130.00 | 173,600 | |
| ¥2,146.00 | +26.00 | +1.2% | ¥2,145.00 | ¥2,153.00 | ¥2,126.00 | 180,300 | |
| ¥2,120.00 | -75.00 | -3.4% | ¥2,208.00 | ¥2,231.00 | ¥2,102.00 | 357,200 | |
| ¥2,195.00 | -15.00 | -0.7% | ¥2,219.00 | ¥2,222.00 | ¥2,183.00 | 129,100 | |
| ¥2,210.00 | -48.00 | -2.1% | ¥2,256.00 | ¥2,256.00 | ¥2,210.00 | 131,100 |
- Ticker
- Tokyo:2288
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 26, 2026
Notice of Revisions to Earnings Forecasts
Latest news
Notice of Revisions to Earnings Forecasts
Oct 26, 2026
Closed ¥2,131.00 (-3.4%) on Oct 26, 2026
Notice Concerning Determination of Matters Related to Acquisition of Shares under the Performance-Linked Stock Compensation Plan for Executive Officer
Aug 30, 2026
Closed ¥2,275.00 (+0.2%) on Aug 31, 2026
Notice Regarding Completion of Payment for Disposal of Treasury Stock as Restricted Stock for the Employee Stock Ownership Association
Aug 27, 2026
Closed ¥2,254.00 (0.0%) on Aug 27, 2026
[Summary] Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 5, 2026
Closed ¥2,120.00 (-3.4%) on Aug 6, 2026
Notice of Disposal of Treasury Shares as Restricted Stock to the Employee Stock Ownership Association
Jul 27, 2026
Closed ¥2,318.00 (+1.6%) on Jul 27, 2026
Notice of the Status and Completion of the Acquisition of Own Shares
Jul 6, 2026
Closed ¥2,285.00 (+0.1%) on Jul 7, 2026
Notice of the Status of Acquisition of Own Shares
Jun 30, 2026
Closed ¥2,229.00 (-0.2%) on Jul 1, 2026
Notice Concerning Introduction of a Performance-Linked Share-Based Remuneration System for Executive Officer (employee)etc.
Jun 26, 2026
Closed ¥2,239.00 (+0.5%) on Jun 26, 2026
Marudai Food Co., Ltd. on 6ix
- News releases
- 8 in the last 12 months · 8 in all · newest Oct 26, 2026 · oldest 2026
Where Marudai Food Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:2288 丸大食品 · Home listing · This page | Tokyo | Japan | JPY |
| Lang & Schwarz:859146 | Lang & Schwarz | Germany | EUR |
| LS Exchange:859146 | LS Exchange | Germany | EUR |
| Frankfurt:MFL1 | Frankfurt | Germany | EUR |
| Stuttgart:MFL1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Marudai Food Co., Ltd.