Skip to main content
logo
Maruzen Co., Ltd. (TYO:5982)
Japan flag Japan · Delayed Price · Currency is JPY
3,750.00
-40.00 (-1.06%)
At close: Jan 23, 2026

Maruzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,790.003,790.003,780.003,785.00--0.13%1,300
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
Nov 27, 20253,585.003,585.003,540.003,555.003,555.00-1.80%1,800
Nov 26, 20253,610.003,630.003,585.003,620.003,620.00-0.69%1,500
Nov 25, 20253,635.003,645.003,570.003,645.003,645.001.25%12,400
Nov 21, 20253,485.003,600.003,485.003,600.003,600.002.27%2,500
Nov 20, 20253,620.003,620.003,500.003,520.003,520.00-2.76%4,600
Nov 19, 20253,505.003,630.003,505.003,620.003,620.003.58%8,100
Nov 18, 20253,495.003,520.003,485.003,495.003,495.00-2,300
Nov 17, 20253,515.003,555.003,465.003,495.003,495.00-0.43%5,400
Nov 14, 20253,505.003,560.003,505.003,510.003,510.00-0.71%2,000
Nov 13, 20253,520.003,550.003,505.003,535.003,535.000.28%1,000
Nov 12, 20253,495.003,530.003,490.003,525.003,525.001.29%1,600
Nov 11, 20253,530.003,565.003,480.003,480.003,480.00-1.42%2,800
Nov 10, 20253,485.003,575.003,485.003,530.003,530.000.71%3,100