Maruzen CHI Holdings Co.,Ltd. (TYO:3159)
Japan · Delayed Price · Currency is JPY 345.00
+7.00 (2.07%)
Sep 17, 2025, 3:30 PM JST
Maruzen CHI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 360.00 | 360.00 | 335.00 | 338.00 | 338.00 | -6.11% | 459,600 |
| Sep 12, 2025 | 358.00 | 363.00 | 356.00 | 360.00 | 360.00 | - | 189,700 |
| Sep 11, 2025 | 358.00 | 361.00 | 357.00 | 360.00 | 360.00 | 0.84% | 98,000 |
| Sep 10, 2025 | 358.00 | 361.00 | 355.00 | 357.00 | 357.00 | -0.56% | 145,200 |
| Sep 9, 2025 | 351.00 | 359.00 | 351.00 | 359.00 | 359.00 | 2.28% | 194,000 |
| Sep 8, 2025 | 350.00 | 354.00 | 349.00 | 351.00 | 351.00 | 0.29% | 114,900 |
| Sep 5, 2025 | 351.00 | 355.00 | 349.00 | 350.00 | 350.00 | -0.28% | 131,800 |
| Sep 4, 2025 | 345.00 | 352.00 | 342.00 | 351.00 | 351.00 | 1.45% | 344,000 |
| Sep 3, 2025 | 337.00 | 346.00 | 337.00 | 346.00 | 346.00 | 2.67% | 188,400 |
| Sep 2, 2025 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | 0.60% | 23,600 |
| Sep 1, 2025 | 336.00 | 337.00 | 335.00 | 335.00 | 335.00 | -0.59% | 44,300 |
| Aug 29, 2025 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | - | 40,400 |
| Aug 28, 2025 | 335.00 | 339.00 | 333.00 | 337.00 | 337.00 | 0.60% | 89,400 |
| Aug 27, 2025 | 334.00 | 337.00 | 334.00 | 335.00 | 335.00 | -0.30% | 55,500 |
| Aug 26, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.30% | 85,500 |
| Aug 25, 2025 | 337.00 | 338.00 | 335.00 | 337.00 | 337.00 | - | 98,600 |
| 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 |