tiprankstipranks
Maruha Nichiro Corp. (MRUHF)
OTHER OTC:MRUHF
US Market
MRUHF
Maruha Nichiro
RESEARCH TOOLSreports

Maruha Nichiro (MRUHF) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
9.22
9.71
8.72
9.22
9.22
-2.23%
0
0.00
Apr 09, 2026
9.43
9.91
8.94
9.43
9.43
+0.43%
0
0.00
Apr 08, 2026
9.39
9.85
8.92
9.39
9.39
+0.37%
0
0.00
Apr 07, 2026
9.35
10.49
8.21
9.35
9.35
+0.38%
0
0.00
Apr 06, 2026
9.32
9.81
8.82
9.32
9.32
+0.70%
0
0.00
Apr 03, 2026
9.25
9.71
8.79
9.25
9.25
0.00%
0
0.00
Apr 02, 2026
9.25
9.71
8.79
9.25
9.25
-2.43%
0
0.00
Apr 01, 2026
9.48
9.95
9.01
9.48
9.48
-3.27%
0
0.00
Mar 31, 2026
9.80
9.80
9.80
9.80
9.80
0.00%
0
0.00
Mar 30, 2026
9.80
9.80
9.80
9.80
9.80
+1.56%
0
0.00
Mar 27, 2026
9.80
9.80
9.80
9.80
9.65
+5.37%
100
∞
Mar 26, 2026
9.30
9.76
8.84
9.30
9.16
-1.06%
0
-
Mar 25, 2026
9.40
9.88
8.92
9.40
9.26
+0.86%
0
-
Mar 24, 2026
9.32
9.81
8.83
9.32
9.18
+0.97%
0
-
Mar 23, 2026
9.23
9.71
8.75
9.23
9.09
-0.26%
0
-
Mar 20, 2026
9.26
9.75
8.76
9.26
9.11
-1.29%
0
-
Mar 19, 2026
9.38
9.77
8.98
9.38
9.23
-0.78%
0
-
Mar 18, 2026
9.45
9.92
8.98
9.45
9.30
+0.95%
0
-
Mar 17, 2026
9.36
9.84
8.88
9.36
9.22
+1.80%
0
-
Mar 16, 2026
9.20
9.67
8.72
9.20
9.05
+2.22%
0
-
Mar 13, 2026
9.00
9.49
8.50
9.00
8.86
-0.62%
0
-
Mar 12, 2026
9.05
9.52
8.58
9.05
8.91
-3.20%
0
-
Mar 11, 2026
9.35
9.84
8.86
9.35
9.21
-1.83%
0
-
Mar 10, 2026
9.53
9.94
9.11
9.53
9.38
+1.11%
0
-
Mar 09, 2026
9.42
9.85
8.99
9.42
9.28
-0.79%
0
-
Mar 06, 2026
9.50
9.97
9.02
9.50
9.35
-0.98%
0
-
Mar 05, 2026
9.59
10.09
9.09
9.59
9.44
+0.05%
0
-
Mar 04, 2026
9.59
10.01
9.16
9.59
9.44
+1.86%
0
-
Mar 03, 2026
9.41
9.67
9.15
9.41
9.27
-5.24%
0
-
Mar 02, 2026
9.93
10.35
9.51
9.93
9.78
-1.54%
0
-
Feb 27, 2026
10.09
11.14
9.03
10.09
9.93
+2.18%
0
-
Feb 26, 2026
9.87
10.32
9.42
9.87
9.72
-0.15%
0
-
Feb 25, 2026
9.89
10.37
9.40
9.89
9.73
+0.66%
0
-
Feb 24, 2026
9.82
10.30
9.34
9.82
9.67
+1.66%
0
-
Feb 23, 2026
9.66
10.14
9.18
9.66
9.51
+0.16%
0
-
Feb 20, 2026
9.65
10.13
9.16
9.65
9.50
-1.79%
0
-
Feb 19, 2026
9.82
10.32
9.32
9.82
9.67
+0.72%
0
-
Feb 18, 2026
9.75
10.25
9.25
9.75
9.60
-0.71%
0
-
Feb 17, 2026
9.82
10.32
9.32
9.82
9.67
+0.05%
0
-
Feb 16, 2026
9.82
10.29
9.34
9.82
9.66
0.00%
0
-
Feb 13, 2026
9.82
10.29
9.34
9.82
9.66
+2.46%
0
-
Feb 12, 2026
9.58
10.06
9.10
9.58
9.43
+2.45%
0
-
Feb 11, 2026
9.35
9.81
8.89
9.35
9.21
+0.76%
0
-
Feb 10, 2026
9.28
9.75
8.81
9.28
9.14
-1.54%
0
-
Feb 09, 2026
9.43
9.90
8.95
9.43
9.28
-0.22%
0
-
Feb 06, 2026
9.45
9.94
8.95
9.45
9.30
+3.23%
0
-
Feb 05, 2026
9.15
9.63
8.67
9.15
9.01
-0.28%
0
-
Feb 04, 2026
9.18
9.63
8.72
9.18
9.03
+2.01%
0
-
Feb 03, 2026
9.00
9.48
8.51
9.00
8.86
+0.50%
0
-
Feb 02, 2026
8.95
9.44
8.46
8.95
8.81
-0.34%
0
-
Rows:
50