Skip to main content
logo
Maruzen Co., Ltd. (TYO:5982)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
+15.00 (0.39%)
At close: Mar 5, 2026

Maruzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,925.003,980.003,900.003,905.003,905.000.39%7,000
Mar 4, 20263,965.003,970.003,890.003,890.003,890.00-4.66%3,600
Mar 3, 20264,020.004,085.003,980.004,080.004,080.000.37%5,700
Mar 2, 20263,895.004,065.003,895.004,065.004,065.00-0.97%12,700
Feb 27, 20264,115.004,115.004,010.004,105.004,105.00-0.24%6,000
Feb 26, 20264,140.004,180.004,030.004,115.004,115.00-2.83%8,600
Feb 25, 20264,210.004,250.004,200.004,235.004,175.00-0.47%5,400
Feb 24, 20264,080.004,255.004,060.004,255.004,194.724.80%10,900
Feb 20, 20264,110.004,110.004,050.004,060.004,002.48-0.12%3,800
Feb 19, 20264,055.004,105.004,045.004,065.004,007.410.25%7,000
Feb 18, 20264,045.004,060.004,005.004,055.003,997.550.75%9,800
Feb 17, 20264,075.004,080.004,025.004,025.003,967.98-0.86%8,800
Feb 16, 20264,065.004,080.004,040.004,060.004,002.48-0.12%7,700
Feb 13, 20264,050.004,065.004,010.004,065.004,007.410.74%14,900
Feb 12, 20264,020.004,050.004,000.004,035.003,977.830.37%13,200
Feb 10, 20263,935.004,035.003,920.004,020.003,963.052.16%12,200
Feb 9, 20263,880.004,015.003,855.003,935.003,879.251.42%11,900
Feb 6, 20263,840.003,880.003,800.003,880.003,825.031.04%8,300
Feb 5, 20263,785.003,845.003,745.003,840.003,785.602.26%12,400
Feb 4, 20263,770.003,885.003,705.003,755.003,701.80-21,200
Feb 3, 20263,875.003,950.003,700.003,755.003,701.80-1.31%59,200
Feb 2, 20263,810.003,900.003,720.003,805.003,751.092.84%38,500
Jan 30, 20263,705.003,755.003,685.003,700.003,647.58-0.13%13,500
Jan 29, 20263,655.003,830.003,655.003,705.003,652.510.68%25,500
Jan 28, 20263,740.003,760.003,600.003,680.003,627.86-2.00%28,000
Jan 27, 20263,745.003,805.003,745.003,755.003,701.80-0.27%1,300
Jan 26, 20263,735.003,920.003,680.003,765.003,711.660.40%13,300
Jan 23, 20263,790.003,790.003,750.003,750.003,696.87-1.06%3,000
Jan 22, 20263,810.003,855.003,790.003,790.003,736.30-0.39%2,600
Jan 21, 20263,775.003,890.003,775.003,805.003,751.09-9,200
Jan 20, 20263,775.003,805.003,740.003,805.003,751.090.13%1,900
Jan 19, 20263,810.003,810.003,770.003,800.003,746.161.47%2,000
Jan 16, 20263,745.003,745.003,715.003,745.003,691.94-700
Jan 15, 20263,705.003,745.003,655.003,745.003,691.940.40%3,300
Jan 14, 20263,680.003,900.003,635.003,730.003,677.151.63%16,300
Jan 13, 20263,780.003,780.003,625.003,670.003,618.00-2.13%13,600
Jan 9, 20263,725.003,755.003,715.003,750.003,696.870.67%7,100
Jan 8, 20263,720.003,745.003,695.003,725.003,672.23-0.40%3,600
Jan 7, 20263,705.003,740.003,705.003,740.003,687.010.54%4,000
Jan 6, 20263,705.003,750.003,670.003,720.003,667.300.40%3,900
Jan 5, 20263,710.003,725.003,705.003,705.003,652.510.14%4,000
Dec 30, 20253,695.003,715.003,685.003,700.003,647.58-0.80%400
Dec 29, 20253,695.003,750.003,695.003,730.003,677.150.67%1,300
Dec 26, 20253,745.003,745.003,645.003,705.003,652.51-0.13%2,700
Dec 25, 20253,670.003,710.003,665.003,710.003,657.442.20%2,500
Dec 24, 20253,640.003,675.003,630.003,630.003,578.57-0.27%1,000
Dec 23, 20253,635.003,655.003,635.003,640.003,588.430.69%500
Dec 22, 20253,710.003,710.003,605.003,615.003,563.78-2.56%7,400
Dec 19, 20253,645.003,725.003,645.003,710.003,657.441.37%1,500
Dec 18, 20253,805.003,805.003,645.003,660.003,608.15-4.69%5,100