Maruzen CHI Holdings Co.,Ltd. (TYO:3159)
Japan · Delayed Price · Currency is JPY 406.00
+2.00 (0.50%)
Aug 14, 2026, 3:30 PM JST
Maruzen CHI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 400.00 | 410.00 | 400.00 | 406.00 | 406.00 | 0.50% | 92,500 |
| Aug 13, 2026 | 406.00 | 410.00 | 401.00 | 404.00 | 404.00 | -1.70% | 108,200 |
| Aug 12, 2026 | 419.00 | 420.00 | 405.00 | 411.00 | 411.00 | -2.14% | 128,700 |
| Aug 10, 2026 | 411.00 | 430.00 | 411.00 | 420.00 | 420.00 | 0.96% | 193,200 |
| Aug 7, 2026 | 422.00 | 425.00 | 388.00 | 416.00 | 416.00 | -1.42% | 422,700 |
| Aug 6, 2026 | 403.00 | 427.00 | 398.00 | 422.00 | 422.00 | 2.68% | 388,700 |
| Aug 5, 2026 | 390.00 | 418.00 | 385.00 | 411.00 | 411.00 | 5.38% | 480,300 |
| Aug 4, 2026 | 375.00 | 394.00 | 375.00 | 390.00 | 390.00 | 4.28% | 386,700 |
| Aug 3, 2026 | 361.00 | 375.00 | 361.00 | 374.00 | 374.00 | 2.75% | 354,500 |
| Jul 31, 2026 | 361.00 | 364.00 | 358.00 | 364.00 | 364.00 | - | 170,000 |
| Jul 30, 2026 | 366.00 | 370.00 | 361.00 | 364.00 | 364.00 | -0.55% | 451,600 |
| Jul 29, 2026 | 365.00 | 370.00 | 365.00 | 366.00 | 366.00 | 0.27% | 348,800 |
| Jul 28, 2026 | 368.00 | 369.00 | 364.00 | 365.00 | 365.00 | -0.54% | 300,500 |
| Jul 27, 2026 | 366.00 | 369.00 | 365.00 | 367.00 | 367.00 | 0.27% | 390,100 |
| 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 |