Maruzen CHI Holdings Co.,Ltd. (TYO:3159)
Japan · Delayed Price · Currency is JPY 366.00
+3.00 (0.83%)
Jul 24, 2026, 3:30 PM JST
Maruzen CHI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.83% | 231,000 |
| Jul 23, 2026 | 364.00 | 364.00 | 363.00 | 363.00 | 363.00 | - | 54,600 |
| Jul 22, 2026 | 365.00 | 365.00 | 363.00 | 363.00 | 363.00 | - | 77,000 |
| Jul 21, 2026 | 364.00 | 366.00 | 363.00 | 363.00 | 363.00 | 0.28% | 113,700 |
| Jul 17, 2026 | 365.00 | 366.00 | 361.00 | 362.00 | 362.00 | -0.82% | 143,400 |
| Jul 16, 2026 | 366.00 | 367.00 | 364.00 | 365.00 | 365.00 | - | 91,500 |
| Jul 15, 2026 | 365.00 | 366.00 | 364.00 | 365.00 | 365.00 | 0.27% | 90,600 |
| Jul 14, 2026 | 365.00 | 366.00 | 363.00 | 364.00 | 364.00 | 0.55% | 76,600 |
| Jul 13, 2026 | 364.00 | 366.00 | 361.00 | 362.00 | 362.00 | -0.55% | 138,400 |
| Jul 10, 2026 | 364.00 | 366.00 | 363.00 | 364.00 | 364.00 | 0.55% | 114,300 |
| Jul 9, 2026 | 362.00 | 364.00 | 361.00 | 362.00 | 362.00 | - | 83,100 |
| Jul 8, 2026 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.56% | 120,300 |
| Jul 7, 2026 | 363.00 | 363.00 | 359.00 | 360.00 | 360.00 | -0.55% | 91,900 |
| Jul 6, 2026 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 57,400 |
| Jul 3, 2026 | 360.00 | 363.00 | 359.00 | 362.00 | 362.00 | 0.56% | 78,900 |
| Jul 2, 2026 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | 0.56% | 70,000 |
| Jul 1, 2026 | 352.00 | 360.00 | 352.00 | 358.00 | 358.00 | 1.70% | 73,300 |
| Jun 30, 2026 | 352.00 | 357.00 | 352.00 | 352.00 | 352.00 | - | 56,900 |
| Jun 29, 2026 | 353.00 | 355.00 | 351.00 | 352.00 | 352.00 | 0.28% | 84,700 |
| Jun 26, 2026 | 350.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.57% | 35,900 |
| Jun 25, 2026 | 350.00 | 350.00 | 347.00 | 349.00 | 349.00 | 0.58% | 23,800 |
| Jun 24, 2026 | 346.00 | 349.00 | 346.00 | 347.00 | 347.00 | 0.29% | 25,500 |
| Jun 23, 2026 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.29% | 59,100 |
| Jun 22, 2026 | 349.00 | 350.00 | 347.00 | 347.00 | 347.00 | -0.29% | 55,000 |
| Jun 19, 2026 | 348.00 | 349.00 | 346.00 | 348.00 | 348.00 | 0.29% | 29,900 |
| Jun 18, 2026 | 351.00 | 351.00 | 347.00 | 347.00 | 347.00 | -0.29% | 40,200 |
| Jun 17, 2026 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.29% | 32,500 |
| Jun 16, 2026 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | -0.57% | 38,200 |
| Jun 15, 2026 | 360.00 | 360.00 | 347.00 | 349.00 | 349.00 | -2.24% | 201,600 |
| Jun 12, 2026 | 354.00 | 360.00 | 354.00 | 357.00 | 357.00 | 1.13% | 104,600 |
| Jun 11, 2026 | 352.00 | 354.00 | 352.00 | 353.00 | 353.00 | -0.28% | 39,100 |
| Jun 10, 2026 | 355.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.28% | 40,300 |
| Jun 9, 2026 | 354.00 | 356.00 | 352.00 | 355.00 | 355.00 | 0.85% | 46,100 |
| Jun 8, 2026 | 350.00 | 353.00 | 350.00 | 352.00 | 352.00 | 0.86% | 19,600 |
| Jun 5, 2026 | 351.00 | 352.00 | 349.00 | 349.00 | 349.00 | -0.57% | 38,400 |
| Jun 4, 2026 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | -0.57% | 23,800 |
| Jun 3, 2026 | 352.00 | 355.00 | 352.00 | 353.00 | 353.00 | 0.28% | 18,700 |
| Jun 2, 2026 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | -1.12% | 19,500 |
| Jun 1, 2026 | 360.00 | 361.00 | 355.00 | 356.00 | 356.00 | 0.28% | 79,800 |
| May 29, 2026 | 355.00 | 356.00 | 352.00 | 355.00 | 355.00 | 0.28% | 126,800 |
| May 28, 2026 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | 1.43% | 33,500 |
| May 27, 2026 | 347.00 | 350.00 | 347.00 | 349.00 | 349.00 | 0.58% | 39,900 |
| May 26, 2026 | 347.00 | 348.00 | 346.00 | 347.00 | 347.00 | 0.29% | 17,900 |
| May 25, 2026 | 347.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.29% | 29,700 |
| May 22, 2026 | 346.00 | 347.00 | 345.00 | 347.00 | 347.00 | 0.29% | 28,500 |
| May 21, 2026 | 346.00 | 347.00 | 344.00 | 346.00 | 346.00 | - | 51,100 |
| May 20, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.29% | 43,300 |
| May 19, 2026 | 347.00 | 348.00 | 346.00 | 347.00 | 347.00 | - | 24,100 |
| May 18, 2026 | 348.00 | 348.00 | 347.00 | 347.00 | 347.00 | - | 15,600 |
| May 15, 2026 | 347.00 | 349.00 | 346.00 | 347.00 | 347.00 | - | 17,300 |