Skip to main content
Maruzen Co., Ltd. (TYO:5982)
Japan flag Japan · Delayed Price · Currency is JPY
3,780.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

Maruzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,780.003,780.003,760.003,780.003,780.00-800
Apr 27, 20263,805.003,810.003,780.003,780.003,780.00-0.79%2,400
Apr 24, 20263,850.003,880.003,810.003,810.003,810.00-0.91%1,900
Apr 23, 20263,925.003,940.003,830.003,845.003,845.00-2.53%6,300
Apr 22, 20263,975.003,975.003,925.003,945.003,945.00-0.75%1,000
Apr 21, 20263,940.003,975.003,905.003,975.003,975.001.40%1,000
Apr 20, 20263,910.003,935.003,890.003,920.003,920.00-1.51%4,100
Apr 17, 20263,980.003,990.003,955.003,980.003,980.001.02%900
Apr 16, 20264,025.004,025.003,940.003,940.003,940.00-0.51%1,900
Apr 15, 20263,970.003,990.003,925.003,960.003,960.000.51%1,100
Apr 14, 20264,005.004,035.003,920.003,940.003,940.00-2.60%2,700
Apr 13, 20264,145.004,145.004,000.004,045.004,045.001.00%3,700
Apr 10, 20263,940.004,010.003,905.004,005.004,005.00-0.12%4,300
Apr 9, 20263,960.004,015.003,950.004,010.004,010.001.26%2,300
Apr 8, 20263,960.003,960.003,960.003,960.003,960.00-100
Apr 7, 20263,920.003,965.003,910.003,960.003,960.001.15%5,900
Apr 6, 20263,960.004,010.003,905.003,915.003,915.00-0.51%1,500
Apr 3, 20263,890.003,995.003,890.003,935.003,935.001.16%3,400
Apr 2, 20264,010.004,025.003,890.003,890.003,890.00-2.99%13,100
Apr 1, 20263,975.004,030.003,930.004,010.004,010.002.43%4,600
Mar 31, 20263,955.004,000.003,850.003,915.003,915.00-1.01%12,300
Mar 30, 20264,040.004,045.003,955.003,955.003,955.00-3.89%2,700
Mar 27, 20264,145.004,160.004,080.004,115.004,115.000.49%3,100
Mar 26, 20264,010.004,155.004,010.004,095.004,095.002.12%9,400
Mar 25, 20263,925.004,075.003,900.004,010.004,010.002.82%8,400
Mar 24, 20263,890.003,925.003,855.003,900.003,900.001.30%3,500
Mar 23, 20263,940.003,940.003,845.003,850.003,850.00-2.28%5,800
Mar 19, 20263,960.003,960.003,910.003,940.003,940.00-0.51%1,300
Mar 18, 20263,850.003,990.003,850.003,960.003,960.004.21%10,300
Mar 17, 20263,850.003,875.003,800.003,800.003,800.00-1.68%3,000
Mar 16, 20263,900.003,930.003,850.003,865.003,865.00-1.53%3,400
Mar 13, 20263,995.004,000.003,900.003,925.003,925.00-1.01%7,200
Mar 12, 20263,960.003,985.003,930.003,965.003,965.00-0.75%1,300
Mar 11, 20263,955.004,005.003,930.003,995.003,995.00-0.75%10,000
Mar 10, 20263,865.004,030.003,865.004,025.004,025.002.94%3,300
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