Maruzen Co., Ltd. (TYO:5982)
Japan · Delayed Price · Currency is JPY 3,785.00
-55.00 (-1.43%)
Nov 12, 2026, 3:30 PM JST
Maruzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3,905.00 | 3,905.00 | 3,765.00 | 3,785.00 | 3,785.00 | -1.43% | 5,100 |
| Nov 11, 2026 | 3,865.00 | 3,870.00 | 3,830.00 | 3,840.00 | 3,840.00 | -0.65% | 2,700 |
| Nov 10, 2026 | 3,890.00 | 3,900.00 | 3,850.00 | 3,865.00 | 3,865.00 | 1.18% | 3,000 |
| Nov 9, 2026 | 4,025.00 | 4,025.00 | 3,805.00 | 3,820.00 | 3,820.00 | 0.13% | 4,500 |
| Nov 6, 2026 | 3,830.00 | 3,905.00 | 3,750.00 | 3,815.00 | 3,815.00 | -1.04% | 4,100 |
| Nov 5, 2026 | 3,855.00 | 3,875.00 | 3,830.00 | 3,855.00 | 3,855.00 | 0.13% | 1,700 |
| Nov 4, 2026 | 3,900.00 | 3,900.00 | 3,825.00 | 3,850.00 | 3,850.00 | 0.52% | 2,200 |
| Nov 2, 2026 | 3,925.00 | 3,945.00 | 3,830.00 | 3,830.00 | 3,830.00 | -0.65% | 6,000 |
| Oct 30, 2026 | 3,800.00 | 3,855.00 | 3,785.00 | 3,855.00 | 3,855.00 | 0.39% | 3,100 |
| Oct 29, 2026 | 3,870.00 | 3,870.00 | 3,800.00 | 3,840.00 | 3,840.00 | -0.39% | 3,000 |
| Oct 28, 2026 | 3,935.00 | 3,950.00 | 3,800.00 | 3,855.00 | 3,855.00 | -2.28% | 3,300 |
| Oct 27, 2026 | 3,950.00 | 3,980.00 | 3,920.00 | 3,945.00 | 3,945.00 | -0.13% | 3,900 |
| Oct 26, 2026 | 4,005.00 | 4,005.00 | 3,930.00 | 3,950.00 | 3,950.00 | -0.13% | 5,400 |
| Oct 23, 2026 | 3,990.00 | 3,990.00 | 3,950.00 | 3,955.00 | 3,955.00 | -0.25% | 5,800 |
| Oct 22, 2026 | 3,980.00 | 4,000.00 | 3,960.00 | 3,965.00 | 3,965.00 | -0.25% | 3,100 |
| Oct 21, 2026 | 3,965.00 | 4,000.00 | 3,955.00 | 3,975.00 | 3,975.00 | -0.13% | 5,600 |
| Oct 20, 2026 | 3,980.00 | 4,005.00 | 3,955.00 | 3,980.00 | 3,980.00 | 0.51% | 5,300 |
| Oct 19, 2026 | 4,055.00 | 4,055.00 | 3,960.00 | 3,960.00 | 3,960.00 | -0.63% | 7,700 |
| Oct 16, 2026 | 3,985.00 | 3,990.00 | 3,955.00 | 3,985.00 | 3,985.00 | 0.25% | 3,800 |
| Oct 15, 2026 | 3,970.00 | 4,000.00 | 3,955.00 | 3,975.00 | 3,975.00 | -0.38% | 2,800 |
| Oct 14, 2026 | 4,000.00 | 4,015.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.25% | 800 |
| Oct 13, 2026 | 4,005.00 | 4,025.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.37% | 3,100 |
| Oct 9, 2026 | 4,040.00 | 4,040.00 | 3,980.00 | 4,015.00 | 4,015.00 | -0.74% | 3,300 |
| Oct 8, 2026 | 3,970.00 | 4,045.00 | 3,970.00 | 4,045.00 | 4,045.00 | 1.13% | 5,000 |
| Oct 7, 2026 | 3,980.00 | 4,035.00 | 3,960.00 | 4,000.00 | 4,000.00 | 0.50% | 5,200 |
| Oct 6, 2026 | 4,015.00 | 4,050.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.00% | 2,200 |
| Oct 5, 2026 | 4,025.00 | 4,025.00 | 3,990.00 | 4,020.00 | 4,020.00 | -0.12% | 1,800 |
| Oct 2, 2026 | 4,065.00 | 4,095.00 | 4,025.00 | 4,025.00 | 4,025.00 | -0.98% | 1,200 |
| Oct 1, 2026 | 4,070.00 | 4,085.00 | 4,040.00 | 4,065.00 | 4,065.00 | -0.25% | 3,400 |
| Sep 30, 2026 | 4,120.00 | 4,120.00 | 4,045.00 | 4,075.00 | 4,075.00 | 0.62% | 6,900 |
| Sep 29, 2026 | 4,075.00 | 4,075.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.61% | 800 |
| Sep 28, 2026 | 4,105.00 | 4,105.00 | 4,050.00 | 4,075.00 | 4,075.00 | -0.12% | 2,300 |
| Sep 25, 2026 | 4,095.00 | 4,095.00 | 4,050.00 | 4,080.00 | 4,080.00 | 0.12% | 1,600 |
| Sep 24, 2026 | 4,180.00 | 4,180.00 | 4,060.00 | 4,075.00 | 4,075.00 | -0.85% | 2,900 |
| Sep 18, 2026 | 4,140.00 | 4,140.00 | 4,100.00 | 4,110.00 | 4,110.00 | -0.48% | 2,100 |
| Sep 17, 2026 | 4,175.00 | 4,175.00 | 4,120.00 | 4,130.00 | 4,130.00 | -0.48% | 5,500 |
| Sep 16, 2026 | 4,145.00 | 4,150.00 | 4,130.00 | 4,150.00 | 4,150.00 | 0.61% | 2,700 |
| Sep 15, 2026 | 4,145.00 | 4,145.00 | 4,125.00 | 4,125.00 | 4,125.00 | -0.48% | 1,100 |
| Sep 14, 2026 | 4,150.00 | 4,155.00 | 4,130.00 | 4,145.00 | 4,145.00 | - | 3,600 |
| Sep 11, 2026 | 4,120.00 | 4,145.00 | 4,120.00 | 4,145.00 | 4,145.00 | - | 1,600 |
| Sep 10, 2026 | 4,135.00 | 4,155.00 | 4,115.00 | 4,145.00 | 4,145.00 | -0.36% | 1,900 |
| Sep 9, 2026 | 4,160.00 | 4,160.00 | 4,125.00 | 4,160.00 | 4,160.00 | - | 1,700 |
| Sep 8, 2026 | 4,135.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | - | 1,700 |
| Sep 7, 2026 | 4,175.00 | 4,175.00 | 4,135.00 | 4,160.00 | 4,160.00 | -0.12% | 3,500 |
| Sep 4, 2026 | 4,155.00 | 4,170.00 | 4,140.00 | 4,165.00 | 4,165.00 | 0.24% | 4,300 |
| Sep 3, 2026 | 4,145.00 | 4,155.00 | 4,140.00 | 4,155.00 | 4,155.00 | -0.12% | 900 |
| Sep 2, 2026 | 4,160.00 | 4,180.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 700 |
| Sep 1, 2026 | 4,125.00 | 4,180.00 | 4,125.00 | 4,180.00 | 4,180.00 | 0.97% | 3,000 |
| Aug 31, 2026 | 4,180.00 | 4,200.00 | 4,135.00 | 4,140.00 | 4,140.00 | 0.24% | 4,300 |
| Aug 28, 2026 | 4,095.00 | 4,155.00 | 4,040.00 | 4,130.00 | 4,130.00 | -0.84% | 7,300 |