Skip to main content
logo
Maruzen Co., Ltd. (TYO:5982)
Japan flag Japan · Delayed Price · Currency is JPY
4,060.00
+45.00 (1.12%)
Jul 31, 2026, 3:30 PM JST

Maruzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,085.004,085.004,030.004,060.004,060.001.12%1,400
Jul 30, 20264,040.004,045.003,990.004,015.004,015.00-3,500
Jul 29, 20264,000.004,055.004,000.004,015.004,015.000.38%6,600
Jul 28, 20264,115.004,150.004,000.004,000.004,000.00-1.11%5,000
Jul 27, 20264,215.004,250.004,025.004,045.004,045.002.80%12,900
Jul 24, 20263,955.003,955.003,865.003,935.003,935.000.38%4,200
Jul 23, 20263,890.003,925.003,845.003,920.003,920.002.08%4,000
Jul 22, 20263,890.003,905.003,840.003,840.003,840.00-1.29%4,600
Jul 21, 20263,945.003,965.003,845.003,890.003,890.00-0.77%5,400
Jul 17, 20263,925.003,925.003,890.003,920.003,920.00-0.13%2,400
Jul 16, 20263,965.004,005.003,900.003,925.003,925.00-0.88%3,200
Jul 15, 20264,065.004,070.003,960.003,960.003,960.00-1.61%3,900
Jul 14, 20263,975.004,085.003,975.004,025.004,025.001.77%7,600
Jul 13, 20264,050.004,050.003,880.003,955.003,955.00-2.35%11,300
Jul 10, 20264,105.004,130.003,985.004,050.004,050.00-0.37%4,300
Jul 9, 20264,010.004,070.004,005.004,065.004,065.001.50%2,800
Jul 8, 20264,030.004,030.003,975.004,005.004,005.00-0.62%5,500
Jul 7, 20264,005.004,030.003,960.004,030.004,030.001.64%3,300
Jul 6, 20263,925.003,980.003,900.003,965.003,965.001.02%8,800
Jul 3, 20263,875.003,935.003,875.003,925.003,925.001.55%3,600
Jul 2, 20263,900.003,915.003,840.003,865.003,865.000.39%3,600
Jul 1, 20263,860.003,960.003,840.003,850.003,850.000.26%4,700
Jun 30, 20263,860.003,860.003,790.003,840.003,840.000.52%3,900
Jun 29, 20263,840.003,895.003,800.003,820.003,820.000.53%5,700
Jun 26, 20263,800.003,860.003,800.003,800.003,800.00-0.65%4,000
Jun 25, 20263,825.003,900.003,825.003,825.003,825.000.92%12,300
Jun 24, 20263,790.003,875.003,790.003,790.003,790.000.26%5,800
Jun 23, 20263,780.003,850.003,775.003,780.003,780.00-4,400
Jun 22, 20263,810.003,830.003,745.003,780.003,780.000.27%9,200
Jun 19, 20263,865.003,900.003,760.003,770.003,770.00-1.69%4,600
Jun 18, 20263,910.003,910.003,785.003,835.003,835.00-1.67%4,100
Jun 17, 20263,935.003,935.003,855.003,900.003,900.00-0.89%1,000
Jun 16, 20263,950.003,985.003,900.003,935.003,935.002.74%1,100
Jun 15, 20263,870.003,870.003,690.003,830.003,830.000.79%2,900
Jun 12, 20263,875.003,875.003,745.003,800.003,800.000.53%3,200
Jun 11, 20263,810.003,845.003,700.003,780.003,780.001.07%5,400
Jun 10, 20263,845.003,845.003,740.003,740.003,740.00-1.71%4,300
Jun 9, 20263,810.003,820.003,610.003,805.003,805.005.69%13,300
Jun 8, 20264,110.004,110.003,555.003,600.003,600.005.57%63,800
Jun 5, 20263,415.003,475.003,410.003,410.003,410.00-0.15%10,500
Jun 4, 20263,415.003,510.003,410.003,415.003,415.00-1.30%8,900
Jun 3, 20263,465.003,535.003,460.003,460.003,460.00-0.14%2,700
Jun 2, 20263,470.003,535.003,450.003,465.003,465.00-0.29%5,300
Jun 1, 20263,625.003,655.003,450.003,475.003,475.00-4.14%8,800
May 29, 20263,625.003,665.003,605.003,625.003,625.00-0.14%2,900
May 28, 20263,665.003,675.003,610.003,630.003,630.00-4.60%5,900
May 27, 20263,770.003,830.003,740.003,805.003,805.001.74%1,200
May 26, 20263,740.003,805.003,680.003,740.003,740.000.94%6,700
May 25, 20263,680.003,765.003,675.003,705.003,705.001.79%3,000
May 22, 20263,610.003,690.003,610.003,640.003,640.001.25%1,800