Skip to main content
logo
Maruzen Co., Ltd. (TYO:5982)
Japan flag Japan · Delayed Price · Currency is JPY
4,065.00
+30.00 (0.74%)
At close: Feb 13, 2026

Maruzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20264,020.004,050.004,000.004,035.004,035.000.37%13,200
Feb 10, 20263,935.004,035.003,920.004,020.004,020.002.16%12,200
Feb 9, 20263,880.004,015.003,855.003,935.003,935.001.42%11,900
Feb 6, 20263,840.003,880.003,800.003,880.003,880.001.04%8,300
Feb 5, 20263,785.003,845.003,745.003,840.003,840.002.26%12,400
Feb 4, 20263,770.003,885.003,705.003,755.003,755.00-21,200
Feb 3, 20263,875.003,950.003,700.003,755.003,755.00-1.31%59,200
Feb 2, 20263,810.003,900.003,720.003,805.003,805.002.84%38,500
Jan 30, 20263,705.003,755.003,685.003,700.003,700.00-0.13%13,500
Jan 29, 20263,655.003,830.003,655.003,705.003,705.000.68%25,500
Jan 28, 20263,740.003,760.003,600.003,680.003,680.00-2.00%28,000
Jan 27, 20263,745.003,805.003,745.003,755.003,755.00-0.27%1,300
Jan 26, 20263,735.003,920.003,680.003,765.003,765.000.40%13,300
Jan 23, 20263,790.003,790.003,750.003,750.003,750.00-1.06%3,000
Jan 22, 20263,810.003,855.003,790.003,790.003,790.00-0.39%2,600
Jan 21, 20263,775.003,890.003,775.003,805.003,805.00-9,200
Jan 20, 20263,775.003,805.003,740.003,805.003,805.000.13%1,900
Jan 19, 20263,810.003,810.003,770.003,800.003,800.001.47%2,000
Jan 16, 20263,745.003,745.003,715.003,745.003,745.00-700
Jan 15, 20263,705.003,745.003,655.003,745.003,745.000.40%3,300
Jan 14, 20263,680.003,900.003,635.003,730.003,730.001.63%16,300
Jan 13, 20263,780.003,780.003,625.003,670.003,670.00-2.13%13,600
Jan 9, 20263,725.003,755.003,715.003,750.003,750.000.67%7,100
Jan 8, 20263,720.003,745.003,695.003,725.003,725.00-0.40%3,600
Jan 7, 20263,705.003,740.003,705.003,740.003,740.000.54%4,000
Jan 6, 20263,705.003,750.003,670.003,720.003,720.000.40%3,900
Jan 5, 20263,710.003,725.003,705.003,705.003,705.000.14%4,000
Dec 30, 20253,695.003,715.003,685.003,700.003,700.00-0.80%400
Dec 29, 20253,695.003,750.003,695.003,730.003,730.000.67%1,300
Dec 26, 20253,745.003,745.003,645.003,705.003,705.00-0.13%2,700
Dec 25, 20253,670.003,710.003,665.003,710.003,710.002.20%2,500
Dec 24, 20253,640.003,675.003,630.003,630.003,630.00-0.27%1,000
Dec 23, 20253,635.003,655.003,635.003,640.003,640.000.69%500
Dec 22, 20253,710.003,710.003,605.003,615.003,615.00-2.56%7,400
Dec 19, 20253,645.003,725.003,645.003,710.003,710.001.37%1,500
Dec 18, 20253,805.003,805.003,645.003,660.003,660.00-4.69%5,100
Dec 17, 20253,750.003,840.003,680.003,840.003,840.002.40%4,900
Dec 16, 20253,575.003,750.003,575.003,750.003,750.004.60%3,700
Dec 15, 20253,635.003,685.003,575.003,585.003,585.00-0.42%7,400
Dec 12, 20253,585.003,700.003,575.003,600.003,600.00-7,700
Dec 11, 20253,635.003,635.003,580.003,600.003,600.00-0.83%1,800
Dec 10, 20253,735.003,760.003,615.003,630.003,630.000.83%6,700
Dec 9, 20253,540.003,970.003,530.003,600.003,600.001.98%12,300
Dec 8, 20253,595.003,600.003,500.003,530.003,530.00-1.81%6,700
Dec 5, 20253,525.003,670.003,525.003,595.003,595.001.70%4,900
Dec 4, 20253,540.003,585.003,515.003,535.003,535.00-0.28%3,800
Dec 3, 20253,530.003,585.003,525.003,545.003,545.000.42%1,900
Dec 2, 20253,525.003,590.003,525.003,530.003,530.00-0.28%3,700
Dec 1, 20253,600.003,600.003,540.003,540.003,540.00-1.67%1,400
Nov 28, 20253,585.003,625.003,545.003,600.003,600.001.27%2,600