Skip to main content
Maruzen Co., Ltd. (TYO:5982)
Japan flag Japan · Delayed Price · Currency is JPY
3,910.00
-60.00 (-1.51%)
At close: Mar 9, 2026

Maruzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,870.003,990.003,835.003,910.003,910.00-1.51%7,300
Mar 6, 20263,910.003,980.003,895.003,970.003,970.001.66%5,400
Mar 5, 20263,925.003,980.003,900.003,905.003,905.000.39%7,000
Mar 4, 20263,965.003,970.003,890.003,890.003,890.00-4.66%3,600
Mar 3, 20264,020.004,085.003,980.004,080.004,080.000.37%5,700
Mar 2, 20263,895.004,065.003,895.004,065.004,065.00-0.97%12,700
Feb 27, 20264,115.004,115.004,010.004,105.004,105.00-0.24%6,000
Feb 26, 20264,140.004,180.004,030.004,115.004,115.00-2.83%8,600
Feb 25, 20264,210.004,250.004,200.004,235.004,175.00-0.47%5,400
Feb 24, 20264,080.004,255.004,060.004,255.004,194.724.80%10,900
Feb 20, 20264,110.004,110.004,050.004,060.004,002.48-0.12%3,800
Feb 19, 20264,055.004,105.004,045.004,065.004,007.410.25%7,000
Feb 18, 20264,045.004,060.004,005.004,055.003,997.550.75%9,800
Feb 17, 20264,075.004,080.004,025.004,025.003,967.98-0.86%8,800
Feb 16, 20264,065.004,080.004,040.004,060.004,002.48-0.12%7,700
Feb 13, 20264,050.004,065.004,010.004,065.004,007.410.74%14,900
Feb 12, 20264,020.004,050.004,000.004,035.003,977.830.37%13,200
Feb 10, 20263,935.004,035.003,920.004,020.003,963.052.16%12,200
Feb 9, 20263,880.004,015.003,855.003,935.003,879.251.42%11,900
Feb 6, 20263,840.003,880.003,800.003,880.003,825.031.04%8,300
Feb 5, 20263,785.003,845.003,745.003,840.003,785.602.26%12,400
Feb 4, 20263,770.003,885.003,705.003,755.003,701.80-21,200
Feb 3, 20263,875.003,950.003,700.003,755.003,701.80-1.31%59,200
Feb 2, 20263,810.003,900.003,720.003,805.003,751.092.84%38,500
Jan 30, 20263,705.003,755.003,685.003,700.003,647.58-0.13%13,500
Jan 29, 20263,655.003,830.003,655.003,705.003,652.510.68%25,500
Jan 28, 20263,740.003,760.003,600.003,680.003,627.86-2.00%28,000
Jan 27, 20263,745.003,805.003,745.003,755.003,701.80-0.27%1,300
Jan 26, 20263,735.003,920.003,680.003,765.003,711.660.40%13,300
Jan 23, 20263,790.003,790.003,750.003,750.003,696.87-1.06%3,000
Jan 22, 20263,810.003,855.003,790.003,790.003,736.30-0.39%2,600
Jan 21, 20263,775.003,890.003,775.003,805.003,751.09-9,200
Jan 20, 20263,775.003,805.003,740.003,805.003,751.090.13%1,900
Jan 19, 20263,810.003,810.003,770.003,800.003,746.161.47%2,000
Jan 16, 20263,745.003,745.003,715.003,745.003,691.94-700
Jan 15, 20263,705.003,745.003,655.003,745.003,691.940.40%3,300
Jan 14, 20263,680.003,900.003,635.003,730.003,677.151.63%16,300
Jan 13, 20263,780.003,780.003,625.003,670.003,618.00-2.13%13,600
Jan 9, 20263,725.003,755.003,715.003,750.003,696.870.67%7,100
Jan 8, 20263,720.003,745.003,695.003,725.003,672.23-0.40%3,600
Jan 7, 20263,705.003,740.003,705.003,740.003,687.010.54%4,000
Jan 6, 20263,705.003,750.003,670.003,720.003,667.300.40%3,900
Jan 5, 20263,710.003,725.003,705.003,705.003,652.510.14%4,000
Dec 30, 20253,695.003,715.003,685.003,700.003,647.58-0.80%400
Dec 29, 20253,695.003,750.003,695.003,730.003,677.150.67%1,300
Dec 26, 20253,745.003,745.003,645.003,705.003,652.51-0.13%2,700
Dec 25, 20253,670.003,710.003,665.003,710.003,657.442.20%2,500
Dec 24, 20253,640.003,675.003,630.003,630.003,578.57-0.27%1,000
Dec 23, 20253,635.003,655.003,635.003,640.003,588.430.69%500
Dec 22, 20253,710.003,710.003,605.003,615.003,563.78-2.56%7,400
Dec 19, 20253,645.003,725.003,645.003,710.003,657.441.37%1,500
Dec 18, 20253,805.003,805.003,645.003,660.003,608.15-4.69%5,100
Dec 17, 20253,750.003,840.003,680.003,840.003,785.602.40%4,900
Dec 16, 20253,575.003,750.003,575.003,750.003,696.874.60%3,700
Dec 15, 20253,635.003,685.003,575.003,585.003,534.21-0.42%7,400
Dec 12, 20253,585.003,700.003,575.003,600.003,549.00-7,700
Dec 11, 20253,635.003,635.003,580.003,600.003,549.00-0.83%1,800
Dec 10, 20253,735.003,760.003,615.003,630.003,578.570.83%6,700
Dec 9, 20253,540.003,970.003,530.003,600.003,549.001.98%12,300
Dec 8, 20253,595.003,600.003,500.003,530.003,479.99-1.81%6,700
Dec 5, 20253,525.003,670.003,525.003,595.003,544.071.70%4,900
Dec 4, 20253,540.003,585.003,515.003,535.003,484.92-0.28%3,800
Dec 3, 20253,530.003,585.003,525.003,545.003,494.780.42%1,900
Dec 2, 20253,525.003,590.003,525.003,530.003,479.99-0.28%3,700
Dec 1, 20253,600.003,600.003,540.003,540.003,489.85-1.67%1,400
Nov 28, 20253,585.003,625.003,545.003,600.003,549.001.27%2,600
Nov 27, 20253,585.003,585.003,540.003,555.003,504.63-1.80%1,800
Nov 26, 20253,610.003,630.003,585.003,620.003,568.71-0.69%1,500
Nov 25, 20253,635.003,645.003,570.003,645.003,593.361.25%12,400
Nov 21, 20253,485.003,600.003,485.003,600.003,549.002.27%2,500
Nov 20, 20253,620.003,620.003,500.003,520.003,470.13-2.76%4,600
Nov 19, 20253,505.003,630.003,505.003,620.003,568.713.58%8,100
Nov 18, 20253,495.003,520.003,485.003,495.003,445.48-2,300
Nov 17, 20253,515.003,555.003,465.003,495.003,445.48-0.43%5,400
Nov 14, 20253,505.003,560.003,505.003,510.003,460.27-0.71%2,000
Nov 13, 20253,520.003,550.003,505.003,535.003,484.920.28%1,000
Nov 12, 20253,495.003,530.003,490.003,525.003,475.061.29%1,600
Nov 11, 20253,530.003,565.003,480.003,480.003,430.70-1.42%2,800
Nov 10, 20253,485.003,575.003,485.003,530.003,479.990.71%3,100
Nov 7, 20253,480.003,545.003,480.003,505.003,455.34-0.43%4,200
Nov 6, 20253,510.003,570.003,480.003,520.003,470.13-0.14%3,900
Nov 5, 20253,565.003,665.003,525.003,525.003,475.06-3.03%4,300
Nov 4, 20253,490.003,705.003,455.003,635.003,583.504.60%16,100
Oct 31, 20253,500.003,500.003,445.003,475.003,425.77-0.86%1,400
Oct 30, 20253,450.003,505.003,450.003,505.003,455.342.34%2,600
Oct 29, 20253,485.003,555.003,425.003,425.003,376.48-1.44%5,300
Oct 28, 20253,505.003,545.003,475.003,475.003,425.77-2.11%3,000
Oct 27, 20253,605.003,635.003,540.003,550.003,499.70-0.56%4,500
Oct 24, 20253,565.003,575.003,555.003,570.003,519.421.71%3,500
Oct 23, 20253,550.003,555.003,510.003,510.003,460.27-1.54%2,100
Oct 22, 20253,560.003,645.003,535.003,565.003,514.49-0.83%3,500
Oct 21, 20253,680.003,680.003,560.003,595.003,544.07-2.44%8,100
Oct 20, 20253,525.003,700.003,525.003,685.003,632.795.14%11,600
Oct 17, 20253,605.003,640.003,505.003,505.003,455.34-2.77%2,200
Oct 16, 20253,640.003,640.003,590.003,605.003,553.93-1.50%1,100
Oct 15, 20253,535.003,765.003,500.003,660.003,608.155.63%14,800
Oct 14, 20253,550.003,565.003,400.003,465.003,415.91-4.28%8,100
Oct 10, 20253,630.003,700.003,555.003,620.003,568.711.69%9,100
Oct 9, 20253,575.003,610.003,535.003,560.003,509.56-1.25%3,300
Oct 8, 20253,505.003,650.003,500.003,605.003,553.933.00%3,200