Maruzen Co., Ltd. (TYO:5982)
Japan · Delayed Price · Currency is JPY 4,065.00
-10.00 (-0.25%)
Oct 1, 2026, 3:24 PM JST
Maruzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4,220.00 | 4,315.00 | 4,185.00 | 4,225.00 | 4,165.00 | 1.56% | 12,100 |
| Aug 26, 2026 | 4,180.00 | 4,215.00 | 4,150.00 | 4,160.00 | 4,100.92 | -0.12% | 3,000 |
| Aug 25, 2026 | 4,165.00 | 4,185.00 | 4,160.00 | 4,165.00 | 4,105.85 | -0.60% | 1,800 |
| Aug 24, 2026 | 4,155.00 | 4,215.00 | 4,155.00 | 4,190.00 | 4,130.50 | 0.96% | 3,800 |
| Aug 21, 2026 | 4,110.00 | 4,150.00 | 4,110.00 | 4,150.00 | 4,091.07 | 1.97% | 3,000 |
| Aug 20, 2026 | 4,085.00 | 4,130.00 | 4,070.00 | 4,070.00 | 4,012.20 | -0.12% | 3,400 |
| Aug 19, 2026 | 4,170.00 | 4,180.00 | 4,075.00 | 4,075.00 | 4,017.13 | -1.21% | 3,500 |
| Aug 18, 2026 | 4,090.00 | 4,155.00 | 4,090.00 | 4,125.00 | 4,066.42 | 0.86% | 3,700 |
| Aug 17, 2026 | 4,070.00 | 4,125.00 | 4,070.00 | 4,090.00 | 4,031.92 | 0.12% | 5,500 |
| Aug 14, 2026 | 4,075.00 | 4,115.00 | 4,065.00 | 4,085.00 | 4,026.99 | -0.24% | 2,400 |
| Aug 13, 2026 | 4,085.00 | 4,115.00 | 4,080.00 | 4,095.00 | 4,036.85 | - | 2,600 |
| Aug 12, 2026 | 4,110.00 | 4,130.00 | 4,050.00 | 4,095.00 | 4,036.85 | -1.21% | 3,100 |
| Aug 10, 2026 | 4,230.00 | 4,230.00 | 4,105.00 | 4,145.00 | 4,086.14 | 1.34% | 5,300 |
| Aug 7, 2026 | 4,080.00 | 4,090.00 | 4,070.00 | 4,090.00 | 4,031.92 | 1.49% | 2,200 |
| Aug 6, 2026 | 4,065.00 | 4,065.00 | 4,020.00 | 4,030.00 | 3,972.77 | -0.25% | 2,100 |
| Aug 5, 2026 | 4,080.00 | 4,080.00 | 4,035.00 | 4,040.00 | 3,982.63 | 0.12% | 1,900 |
| Aug 4, 2026 | 4,070.00 | 4,070.00 | 4,010.00 | 4,035.00 | 3,977.70 | - | 3,900 |
| Aug 3, 2026 | 4,100.00 | 4,130.00 | 4,035.00 | 4,035.00 | 3,977.70 | -0.62% | 5,200 |
| Jul 31, 2026 | 4,085.00 | 4,085.00 | 4,030.00 | 4,060.00 | 4,002.34 | 1.12% | 1,400 |
| Jul 30, 2026 | 4,040.00 | 4,045.00 | 3,990.00 | 4,015.00 | 3,957.98 | - | 3,500 |
| Jul 29, 2026 | 4,000.00 | 4,055.00 | 4,000.00 | 4,015.00 | 3,957.98 | 0.38% | 6,600 |
| Jul 28, 2026 | 4,115.00 | 4,150.00 | 4,000.00 | 4,000.00 | 3,943.20 | -1.11% | 5,000 |
| Jul 27, 2026 | 4,215.00 | 4,250.00 | 4,025.00 | 4,045.00 | 3,987.56 | 2.80% | 12,900 |
| Jul 24, 2026 | 3,955.00 | 3,955.00 | 3,865.00 | 3,935.00 | 3,879.12 | 0.38% | 4,200 |
| Jul 23, 2026 | 3,890.00 | 3,925.00 | 3,845.00 | 3,920.00 | 3,864.33 | 2.08% | 4,000 |
| Jul 22, 2026 | 3,890.00 | 3,905.00 | 3,840.00 | 3,840.00 | 3,785.47 | -1.29% | 4,600 |
| Jul 21, 2026 | 3,945.00 | 3,965.00 | 3,845.00 | 3,890.00 | 3,834.76 | -0.77% | 5,400 |
| Jul 17, 2026 | 3,925.00 | 3,925.00 | 3,890.00 | 3,920.00 | 3,864.33 | -0.13% | 2,400 |