kabutan

MARUZEN CO., LTD.(5982) Historical

5982
TSE Standard
MARUZEN CO., LTD.
3,605
JPY
+70
(+1.98%)
Dec 5, 1:32 pm JST
23.26
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
3,965 JPY
52 Week Low Apr 7, 2025
2,934 JPY
Yearly High Sep 24, 2025
3,965 JPY
Yearly Low Apr 7, 2025
2,934 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,525 3,670 3,525 3,605 +70 +1.98% 4,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,540 3,585 3,515 3,535 -10 -0.28% 3,800
Dec 3, 2025 3,530 3,585 3,525 3,545 +15 +0.42% 1,900
Dec 2, 2025 3,525 3,590 3,525 3,530 -10 -0.28% 3,700
Dec 1, 2025 3,600 3,600 3,540 3,540 -60 -1.67% 1,400
Nov 28, 2025 3,585 3,625 3,545 3,600 +45 +1.27% 2,600
Nov 27, 2025 3,585 3,585 3,540 3,555 -65 -1.80% 1,800
Nov 26, 2025 3,610 3,630 3,585 3,620 -25 -0.69% 1,500
Nov 25, 2025 3,635 3,645 3,570 3,645 +45 +1.25% 12,400
Nov 21, 2025 3,485 3,600 3,485 3,600 +80 +2.27% 2,500
Nov 20, 2025 3,620 3,620 3,500 3,520 -100 -2.76% 4,600
Nov 19, 2025 3,505 3,630 3,505 3,620 +125 +3.58% 8,100
Nov 18, 2025 3,495 3,520 3,485 3,495 0 0.00% 2,300
Nov 17, 2025 3,515 3,555 3,465 3,495 -15 -0.43% 5,400
Nov 14, 2025 3,505 3,560 3,505 3,510 -25 -0.71% 2,000
Nov 13, 2025 3,520 3,550 3,505 3,535 +10 +0.28% 1,000
Nov 12, 2025 3,495 3,530 3,490 3,525 +45 +1.29% 1,600
Nov 11, 2025 3,530 3,565 3,480 3,480 -50 -1.42% 2,800
Nov 10, 2025 3,485 3,575 3,485 3,530 +25 +0.71% 3,100
Nov 7, 2025 3,480 3,545 3,480 3,505 -15 -0.43% 4,200
Nov 6, 2025 3,510 3,570 3,480 3,520 -5 -0.14% 3,900