Maruzen CHI Holdings Co.,Ltd. (TYO:3159)
Japan · Delayed Price · Currency is JPY 382.00
0.00 (0.00%)
Sep 25, 2026, 12:49 PM JST
Maruzen CHI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 382.00 | 384.00 | 381.00 | 381.00 | - | -0.26% | 9,800 |
| Sep 24, 2026 | 382.00 | 384.00 | 379.00 | 382.00 | 382.00 | 0.26% | 75,200 |
| Sep 18, 2026 | 381.00 | 381.00 | 377.00 | 381.00 | 381.00 | 1.06% | 32,200 |
| Sep 17, 2026 | 375.00 | 378.00 | 375.00 | 377.00 | 377.00 | 0.53% | 18,100 |
| Sep 16, 2026 | 382.00 | 382.00 | 375.00 | 375.00 | 375.00 | -1.83% | 76,600 |
| Sep 15, 2026 | 381.00 | 384.00 | 378.00 | 382.00 | 382.00 | 0.26% | 68,600 |
| Sep 14, 2026 | 393.00 | 395.00 | 380.00 | 381.00 | 381.00 | -4.75% | 302,300 |
| Sep 11, 2026 | 397.00 | 402.00 | 396.00 | 400.00 | 400.00 | -0.50% | 115,100 |
| Sep 10, 2026 | 399.00 | 404.00 | 399.00 | 402.00 | 402.00 | -0.25% | 50,500 |
| Sep 9, 2026 | 400.00 | 403.00 | 398.00 | 403.00 | 403.00 | 0.75% | 60,000 |
| Sep 8, 2026 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.48% | 41,400 |
| Sep 7, 2026 | 406.00 | 413.00 | 404.00 | 406.00 | 406.00 | 0.25% | 108,800 |
| Sep 4, 2026 | 402.00 | 406.00 | 401.00 | 405.00 | 405.00 | 0.75% | 62,600 |
| Sep 3, 2026 | 399.00 | 408.00 | 399.00 | 402.00 | 402.00 | 0.50% | 45,200 |
| Sep 2, 2026 | 401.00 | 405.00 | 393.00 | 400.00 | 400.00 | -0.50% | 127,200 |
| Sep 1, 2026 | 401.00 | 408.00 | 400.00 | 402.00 | 402.00 | -0.25% | 90,100 |
| Aug 31, 2026 | 400.00 | 404.00 | 399.00 | 403.00 | 403.00 | 0.25% | 59,000 |
| Aug 28, 2026 | 404.00 | 406.00 | 402.00 | 402.00 | 402.00 | -0.99% | 19,800 |
| Aug 27, 2026 | 403.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.50% | 43,600 |
| Aug 26, 2026 | 406.00 | 408.00 | 401.00 | 404.00 | 404.00 | -1.94% | 81,100 |
| Aug 25, 2026 | 390.00 | 413.00 | 388.00 | 412.00 | 412.00 | 5.64% | 128,200 |
| Aug 24, 2026 | 398.00 | 403.00 | 390.00 | 390.00 | 390.00 | -2.50% | 117,300 |
| Aug 21, 2026 | 399.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.25% | 49,900 |
| Aug 20, 2026 | 400.00 | 402.00 | 393.00 | 399.00 | 399.00 | -0.25% | 85,100 |
| Aug 19, 2026 | 408.00 | 410.00 | 399.00 | 400.00 | 400.00 | -2.20% | 49,900 |
| Aug 18, 2026 | 406.00 | 413.00 | 403.00 | 409.00 | 409.00 | 0.25% | 96,500 |
| Aug 17, 2026 | 406.00 | 417.00 | 406.00 | 408.00 | 408.00 | 0.49% | 108,300 |
| 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 |