Maruzen CHI Holdings Co.,Ltd. (TYO:3159)
Japan
· Delayed Price · Currency is JPY 347.00
+1.00 (0.29%)
Apr 28, 2026, 3:30 PM JST
Maruzen CHI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 345.00 | 347.00 | 345.00 | 347.00 | 347.00 | 0.29% | 24,200 |
| Apr 27, 2026 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | -0.29% | 28,600 |
| Apr 24, 2026 | 347.00 | 348.00 | 346.00 | 347.00 | 347.00 | - | 20,400 |
| Apr 23, 2026 | 349.00 | 349.00 | 346.00 | 347.00 | 347.00 | -0.57% | 22,000 |
| Apr 22, 2026 | 350.00 | 350.00 | 346.00 | 349.00 | 349.00 | -0.29% | 39,300 |
| Apr 21, 2026 | 348.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1.16% | 25,900 |
| Apr 20, 2026 | 346.00 | 347.00 | 345.00 | 346.00 | 346.00 | 0.29% | 15,800 |
| Apr 17, 2026 | 345.00 | 346.00 | 344.00 | 345.00 | 345.00 | 0.58% | 14,400 |
| Apr 16, 2026 | 343.00 | 346.00 | 343.00 | 343.00 | 343.00 | 0.29% | 28,400 |
| Apr 15, 2026 | 343.00 | 345.00 | 342.00 | 342.00 | 342.00 | - | 16,600 |
| Apr 14, 2026 | 342.00 | 343.00 | 341.00 | 342.00 | 342.00 | 0.29% | 25,900 |
| Apr 13, 2026 | 346.00 | 346.00 | 340.00 | 341.00 | 341.00 | -1.16% | 65,300 |
| Apr 10, 2026 | 350.00 | 351.00 | 342.00 | 345.00 | 345.00 | -1.15% | 53,700 |
| Apr 9, 2026 | 347.00 | 351.00 | 346.00 | 349.00 | 349.00 | 1.16% | 72,100 |
| Apr 8, 2026 | 345.00 | 347.00 | 345.00 | 345.00 | 345.00 | 0.29% | 18,200 |
| Apr 7, 2026 | 347.00 | 347.00 | 344.00 | 344.00 | 344.00 | -0.58% | 32,200 |
| Apr 6, 2026 | 347.00 | 349.00 | 346.00 | 346.00 | 346.00 | - | 16,900 |
| Apr 3, 2026 | 347.00 | 348.00 | 346.00 | 346.00 | 346.00 | 0.29% | 29,900 |
| Apr 2, 2026 | 347.00 | 349.00 | 344.00 | 345.00 | 345.00 | -0.29% | 53,900 |
| Apr 1, 2026 | 345.00 | 346.00 | 344.00 | 346.00 | 346.00 | 0.29% | 20,500 |
| Mar 31, 2026 | 343.00 | 346.00 | 342.00 | 345.00 | 345.00 | 1.17% | 34,600 |
| Mar 30, 2026 | 343.00 | 344.00 | 338.00 | 341.00 | 341.00 | - | 30,100 |
| Mar 27, 2026 | 344.00 | 346.00 | 341.00 | 341.00 | 341.00 | -0.87% | 31,100 |
| Mar 26, 2026 | 345.00 | 345.00 | 342.00 | 344.00 | 344.00 | -0.29% | 28,000 |
| Mar 25, 2026 | 343.00 | 346.00 | 341.00 | 345.00 | 345.00 | 1.47% | 54,700 |
| Mar 24, 2026 | 340.00 | 343.00 | 336.00 | 340.00 | 340.00 | 1.19% | 177,200 |
| Mar 23, 2026 | 341.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.47% | 68,600 |
| Mar 19, 2026 | 347.00 | 347.00 | 340.00 | 341.00 | 341.00 | -1.73% | 57,700 |
| Mar 18, 2026 | 345.00 | 350.00 | 344.00 | 347.00 | 347.00 | 1.17% | 55,000 |
| Mar 17, 2026 | 343.00 | 345.00 | 338.00 | 343.00 | 343.00 | 1.18% | 68,400 |
| Mar 16, 2026 | 345.00 | 345.00 | 333.00 | 339.00 | 339.00 | -5.83% | 177,700 |
| Mar 13, 2026 | 357.00 | 365.00 | 356.00 | 360.00 | 360.00 | -0.28% | 96,600 |
| Mar 12, 2026 | 362.00 | 362.00 | 358.00 | 361.00 | 361.00 | -0.28% | 38,900 |
| Mar 11, 2026 | 360.00 | 365.00 | 360.00 | 362.00 | 362.00 | 0.56% | 37,600 |
| Mar 10, 2026 | 363.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.55% | 47,900 |
| Mar 9, 2026 | 360.00 | 362.00 | 350.00 | 362.00 | 362.00 | -0.28% | 97,300 |
| Mar 6, 2026 | 358.00 | 364.00 | 358.00 | 363.00 | 363.00 | 1.97% | 48,700 |
| Mar 5, 2026 | 359.00 | 366.00 | 356.00 | 356.00 | 356.00 | -0.28% | 72,700 |
| Mar 4, 2026 | 364.00 | 364.00 | 353.00 | 357.00 | 357.00 | -3.51% | 115,900 |
| Mar 3, 2026 | 350.00 | 376.00 | 349.00 | 370.00 | 370.00 | 4.82% | 594,900 |
| Mar 2, 2026 | 343.00 | 361.00 | 342.00 | 353.00 | 353.00 | 2.32% | 349,700 |
| Feb 27, 2026 | 347.00 | 348.00 | 342.00 | 345.00 | 345.00 | -0.29% | 36,100 |
| Feb 26, 2026 | 347.00 | 359.00 | 337.00 | 346.00 | 346.00 | -0.86% | 173,700 |
| Feb 25, 2026 | 348.00 | 352.00 | 345.00 | 349.00 | 349.00 | 1.16% | 67,000 |
| Feb 24, 2026 | 343.00 | 356.00 | 343.00 | 345.00 | 345.00 | 0.88% | 235,300 |
| Feb 20, 2026 | 341.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.29% | 22,100 |
| Feb 19, 2026 | 341.00 | 342.00 | 340.00 | 341.00 | 341.00 | - | 28,900 |
| Feb 18, 2026 | 342.00 | 342.00 | 340.00 | 341.00 | 341.00 | - | 16,300 |
| Feb 17, 2026 | 341.00 | 341.00 | 339.00 | 341.00 | 341.00 | 0.29% | 42,100 |
| Feb 16, 2026 | 340.00 | 340.00 | 339.00 | 340.00 | 340.00 | - | 22,000 |
| Feb 13, 2026 | 340.00 | 341.00 | 339.00 | 340.00 | 340.00 | 0.29% | 33,800 |
| Feb 12, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | - | 24,000 |
| Feb 10, 2026 | 339.00 | 340.00 | 337.00 | 339.00 | 339.00 | - | 29,100 |
| Feb 9, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | - | 20,400 |
| Feb 6, 2026 | 338.00 | 339.00 | 337.00 | 339.00 | 339.00 | -0.29% | 16,800 |
| Feb 5, 2026 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 26,500 |
| Feb 4, 2026 | 339.00 | 340.00 | 337.00 | 338.00 | 338.00 | - | 38,000 |
| Feb 3, 2026 | 337.00 | 339.00 | 337.00 | 338.00 | 338.00 | 0.30% | 26,800 |
| Feb 2, 2026 | 338.00 | 340.00 | 336.00 | 337.00 | 337.00 | 0.90% | 51,100 |
| Jan 30, 2026 | 338.00 | 338.00 | 333.00 | 334.00 | 334.00 | 0.30% | 43,000 |
| Jan 29, 2026 | 336.00 | 336.00 | 329.00 | 333.00 | 333.00 | -2.06% | 168,600 |
| Jan 28, 2026 | 345.00 | 345.00 | 339.00 | 340.00 | 334.00 | -0.87% | 238,600 |
| Jan 27, 2026 | 342.00 | 345.00 | 341.00 | 343.00 | 336.95 | - | 74,400 |
| Jan 26, 2026 | 344.00 | 345.00 | 342.00 | 343.00 | 336.95 | 0.29% | 68,200 |
| Jan 23, 2026 | 343.00 | 343.00 | 342.00 | 342.00 | 335.96 | - | 18,700 |
| Jan 22, 2026 | 343.00 | 344.00 | 342.00 | 342.00 | 335.96 | -0.29% | 30,900 |
| Jan 21, 2026 | 344.00 | 344.00 | 341.00 | 343.00 | 336.95 | -0.29% | 31,600 |
| Jan 20, 2026 | 344.00 | 344.00 | 342.00 | 344.00 | 337.93 | - | 44,900 |
| Jan 19, 2026 | 345.00 | 345.00 | 342.00 | 344.00 | 337.93 | -0.29% | 55,100 |
| Jan 16, 2026 | 346.00 | 346.00 | 343.00 | 345.00 | 338.91 | 0.29% | 50,300 |
| Jan 15, 2026 | 341.00 | 344.00 | 341.00 | 344.00 | 337.93 | 0.88% | 50,200 |
| Jan 14, 2026 | 343.00 | 344.00 | 341.00 | 341.00 | 334.98 | -0.58% | 47,600 |
| Jan 13, 2026 | 345.00 | 345.00 | 341.00 | 343.00 | 336.95 | - | 93,500 |
| Jan 9, 2026 | 340.00 | 344.00 | 339.00 | 343.00 | 336.95 | 0.88% | 98,400 |
| Jan 8, 2026 | 338.00 | 340.00 | 338.00 | 340.00 | 334.00 | 0.59% | 67,800 |
| Jan 7, 2026 | 339.00 | 340.00 | 338.00 | 338.00 | 332.04 | -0.29% | 54,500 |
| Jan 6, 2026 | 337.00 | 340.00 | 337.00 | 339.00 | 333.02 | 0.59% | 43,100 |
| Jan 5, 2026 | 338.00 | 340.00 | 336.00 | 337.00 | 331.05 | - | 91,400 |
| Dec 30, 2025 | 336.00 | 337.00 | 334.00 | 337.00 | 331.05 | 0.30% | 55,100 |
| Dec 29, 2025 | 338.00 | 338.00 | 334.00 | 336.00 | 330.07 | 0.30% | 79,600 |
| Dec 26, 2025 | 333.00 | 335.00 | 332.00 | 335.00 | 329.09 | 0.30% | 91,600 |
| Dec 25, 2025 | 333.00 | 335.00 | 333.00 | 334.00 | 328.11 | 0.60% | 40,500 |
| Dec 24, 2025 | 333.00 | 334.00 | 332.00 | 332.00 | 326.14 | - | 29,500 |
| Dec 23, 2025 | 335.00 | 335.00 | 331.00 | 332.00 | 326.14 | -0.60% | 65,900 |
| Dec 22, 2025 | 334.00 | 336.00 | 333.00 | 334.00 | 328.11 | - | 76,300 |
| Dec 19, 2025 | 336.00 | 336.00 | 333.00 | 334.00 | 328.11 | -0.30% | 52,000 |
| Dec 18, 2025 | 334.00 | 336.00 | 333.00 | 335.00 | 329.09 | 0.30% | 57,200 |
| Dec 17, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 328.11 | - | 40,000 |
| Dec 16, 2025 | 334.00 | 335.00 | 329.00 | 334.00 | 328.11 | - | 240,900 |
| Dec 15, 2025 | 336.00 | 337.00 | 331.00 | 334.00 | 328.11 | -2.05% | 408,500 |
| Dec 12, 2025 | 350.00 | 350.00 | 340.00 | 341.00 | 334.98 | -1.73% | 211,300 |
| Dec 11, 2025 | 350.00 | 350.00 | 346.00 | 347.00 | 340.88 | -0.86% | 74,600 |
| Dec 10, 2025 | 346.00 | 351.00 | 345.00 | 350.00 | 343.82 | 1.45% | 157,100 |
| Dec 9, 2025 | 341.00 | 345.00 | 341.00 | 345.00 | 338.91 | 0.88% | 56,900 |
| Dec 8, 2025 | 340.00 | 343.00 | 340.00 | 342.00 | 335.96 | 0.59% | 43,900 |
| Dec 5, 2025 | 341.00 | 343.00 | 338.00 | 340.00 | 334.00 | -0.58% | 35,500 |
| Dec 4, 2025 | 337.00 | 342.00 | 337.00 | 342.00 | 335.96 | 1.18% | 27,200 |
| Dec 3, 2025 | 339.00 | 340.00 | 338.00 | 338.00 | 332.04 | -0.29% | 16,200 |
| Dec 2, 2025 | 341.00 | 343.00 | 338.00 | 339.00 | 333.02 | -1.17% | 49,600 |
| Dec 1, 2025 | 342.00 | 343.00 | 340.00 | 343.00 | 336.95 | 0.29% | 74,300 |