Maruzen CHI Holdings Co.,Ltd. (TYO:3159)
Japan · Delayed Price · Currency is JPY 337.00
-1.00 (-0.30%)
Aug 25, 2025, 2:38 PM JST
Maruzen CHI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 337.00 | 338.00 | 335.00 | 337.00 | 337.00 | - | 89,700 |
| Aug 22, 2025 | 333.00 | 338.00 | 333.00 | 337.00 | 337.00 | 1.20% | 154,000 |
| Aug 21, 2025 | 329.00 | 333.00 | 327.00 | 333.00 | 333.00 | 1.22% | 142,900 |
| Aug 20, 2025 | 327.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.30% | 74,100 |
| Aug 19, 2025 | 328.00 | 328.00 | 325.00 | 328.00 | 328.00 | 0.31% | 77,300 |
| Aug 18, 2025 | 327.00 | 328.00 | 326.00 | 327.00 | 327.00 | -0.30% | 55,100 |
| Aug 15, 2025 | 327.00 | 329.00 | 326.00 | 328.00 | 328.00 | 0.61% | 116,400 |
| Aug 14, 2025 | 327.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.31% | 103,900 |
| Aug 13, 2025 | 328.00 | 329.00 | 326.00 | 327.00 | 327.00 | - | 106,300 |
| Aug 12, 2025 | 329.00 | 331.00 | 327.00 | 327.00 | 327.00 | -1.21% | 186,900 |
| Aug 8, 2025 | 327.00 | 332.00 | 327.00 | 331.00 | 331.00 | 1.53% | 306,700 |
| Aug 7, 2025 | 327.00 | 328.00 | 325.00 | 326.00 | 326.00 | -0.31% | 173,400 |
| Aug 6, 2025 | 322.00 | 327.00 | 322.00 | 327.00 | 327.00 | 0.62% | 137,500 |
| Aug 5, 2025 | 322.00 | 326.00 | 321.00 | 325.00 | 325.00 | 1.25% | 155,800 |
| Aug 4, 2025 | 320.00 | 323.00 | 318.00 | 321.00 | 321.00 | -0.31% | 102,100 |
| Aug 1, 2025 | 323.00 | 323.00 | 318.00 | 322.00 | 322.00 | - | 135,600 |
| Jul 31, 2025 | 316.00 | 323.00 | 315.00 | 322.00 | 322.00 | 1.26% | 359,200 |
| Jul 30, 2025 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | -2.45% | 426,300 |
| Jul 29, 2025 | 326.00 | 328.00 | 325.00 | 326.00 | 326.00 | - | 330,300 |
| Jul 28, 2025 | 328.00 | 329.00 | 326.00 | 326.00 | 326.00 | -0.91% | 558,900 |
| Jul 25, 2025 | 328.00 | 329.00 | 327.00 | 329.00 | 329.00 | - | 270,800 |
| Jul 24, 2025 | 329.00 | 330.00 | 328.00 | 329.00 | 329.00 | - | 122,500 |
| Jul 23, 2025 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | 0.30% | 121,600 |
| Jul 22, 2025 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | -0.30% | 110,900 |
| Jul 18, 2025 | 329.00 | 329.00 | 327.00 | 329.00 | 329.00 | 0.30% | 120,700 |
| Jul 17, 2025 | 329.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.30% | 79,300 |
| Jul 16, 2025 | 329.00 | 329.00 | 328.00 | 329.00 | 329.00 | - | 72,300 |
| Jul 15, 2025 | 330.00 | 330.00 | 328.00 | 329.00 | 329.00 | 0.30% | 65,800 |
| Jul 14, 2025 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | - | 68,100 |
| Jul 11, 2025 | 328.00 | 329.00 | 327.00 | 328.00 | 328.00 | - | 72,100 |
| Jul 10, 2025 | 329.00 | 329.00 | 327.00 | 328.00 | 328.00 | -0.30% | 41,400 |
| Jul 9, 2025 | 328.00 | 330.00 | 327.00 | 329.00 | 329.00 | 0.30% | 111,600 |
| Jul 8, 2025 | 328.00 | 329.00 | 327.00 | 328.00 | 328.00 | - | 69,200 |
| Jul 7, 2025 | 329.00 | 330.00 | 328.00 | 328.00 | 328.00 | - | 97,300 |
| Jul 4, 2025 | 328.00 | 329.00 | 327.00 | 328.00 | 328.00 | - | 57,300 |
| Jul 3, 2025 | 327.00 | 328.00 | 327.00 | 328.00 | 328.00 | 0.31% | 73,000 |
| Jul 2, 2025 | 328.00 | 328.00 | 326.00 | 327.00 | 327.00 | -0.30% | 104,900 |
| Jul 1, 2025 | 327.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.31% | 101,300 |
| Jun 30, 2025 | 328.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.30% | 147,700 |
| Jun 27, 2025 | 330.00 | 331.00 | 328.00 | 328.00 | 328.00 | -0.30% | 94,300 |
| Jun 26, 2025 | 331.00 | 331.00 | 329.00 | 329.00 | 329.00 | -0.90% | 60,400 |
| Jun 25, 2025 | 331.00 | 332.00 | 329.00 | 332.00 | 332.00 | - | 104,400 |
| Jun 24, 2025 | 332.00 | 333.00 | 330.00 | 332.00 | 332.00 | -0.30% | 61,100 |
| Jun 23, 2025 | 332.00 | 333.00 | 330.00 | 333.00 | 333.00 | - | 42,900 |
| Jun 20, 2025 | 332.00 | 333.00 | 331.00 | 333.00 | 333.00 | 0.30% | 45,800 |
| Jun 19, 2025 | 332.00 | 333.00 | 331.00 | 332.00 | 332.00 | - | 33,600 |
| Jun 18, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.30% | 22,800 |
| Jun 17, 2025 | 334.00 | 334.00 | 330.00 | 333.00 | 333.00 | - | 69,200 |
| Jun 16, 2025 | 336.00 | 337.00 | 333.00 | 333.00 | 333.00 | -0.60% | 54,700 |
| Jun 13, 2025 | 339.00 | 339.00 | 335.00 | 335.00 | 335.00 | -2.33% | 81,900 |