MARUZEN CO., LTD.(5982) Historical

52 Week High Feb 24, 2026

4,255 JPY

52 Week Low May 1, 2025

3,190 JPY

Yearly High Feb 24, 2026

4,255 JPY

Yearly Low Jan 28, 2026

3,600 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,780	3,780	3,760	3,780	0	0.00%	800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	3,805	3,810	3,780	3,780	-30	-0.79%	2,400
Apr 24, 2026	3,850	3,880	3,810	3,810	-35	-0.91%	1,900
Apr 23, 2026	3,925	3,940	3,830	3,845	-100	-2.53%	6,300
Apr 22, 2026	3,975	3,975	3,925	3,945	-30	-0.75%	1,000
Apr 21, 2026	3,940	3,975	3,905	3,975	+55	+1.40%	1,000
Apr 20, 2026	3,910	3,935	3,890	3,920	-60	-1.51%	4,100
Apr 17, 2026	3,980	3,990	3,955	3,980	+40	+1.02%	900
Apr 16, 2026	4,025	4,025	3,940	3,940	-20	-0.51%	1,900
Apr 15, 2026	3,970	3,990	3,925	3,960	+20	+0.51%	1,100
Apr 14, 2026	4,005	4,035	3,920	3,940	-105	-2.60%	2,700
Apr 13, 2026	4,145	4,145	4,000	4,045	+40	+1.00%	3,700
Apr 10, 2026	3,940	4,010	3,905	4,005	-5	-0.12%	4,300
Apr 9, 2026	3,960	4,015	3,950	4,010	+50	+1.26%	2,300
Apr 8, 2026	3,960	3,960	3,960	3,960	0	0.00%	100
Apr 7, 2026	3,920	3,965	3,910	3,960	+45	+1.15%	5,900
Apr 6, 2026	3,960	4,010	3,905	3,915	-20	-0.51%	1,500
Apr 3, 2026	3,890	3,995	3,890	3,935	+45	+1.16%	3,400
Apr 2, 2026	4,010	4,025	3,890	3,890	-120	-2.99%	13,100
Apr 1, 2026	3,975	4,030	3,930	4,010	+95	+2.43%	4,600
Mar 31, 2026	3,955	4,000	3,850	3,915	-40	-1.01%	12,300