MARUZEN CO., LTD.(5982) Historical

52 Week High Dec 9, 2025

3,970 JPY

52 Week Low Apr 7, 2025

2,934 JPY

Yearly High Dec 9, 2025

3,970 JPY

Yearly Low Apr 7, 2025

2,934 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,655	3,830	3,655	3,705	+25	+0.68%	25,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,740	3,760	3,600	3,680	-75	-2.00%	28,000
Jan 27, 2026	3,745	3,805	3,745	3,755	-10	-0.27%	1,300
Jan 26, 2026	3,735	3,920	3,680	3,765	+15	+0.40%	13,300
Jan 23, 2026	3,790	3,790	3,750	3,750	-40	-1.06%	3,000
Jan 22, 2026	3,810	3,855	3,790	3,790	-15	-0.39%	2,600
Jan 21, 2026	3,775	3,890	3,775	3,805	0	0.00%	9,200
Jan 20, 2026	3,775	3,805	3,740	3,805	+5	+0.13%	1,900
Jan 19, 2026	3,810	3,810	3,770	3,800	+55	+1.47%	2,000
Jan 16, 2026	3,745	3,745	3,715	3,745	0	0.00%	700
Jan 15, 2026	3,705	3,745	3,655	3,745	+15	+0.40%	3,300
Jan 14, 2026	3,680	3,900	3,635	3,730	+60	+1.63%	16,300
Jan 13, 2026	3,780	3,780	3,625	3,670	-80	-2.13%	13,600
Jan 9, 2026	3,725	3,755	3,715	3,750	+25	+0.67%	7,100
Jan 8, 2026	3,720	3,745	3,695	3,725	-15	-0.40%	3,600
Jan 7, 2026	3,705	3,740	3,705	3,740	+20	+0.54%	4,000
Jan 6, 2026	3,705	3,750	3,670	3,720	+15	+0.40%	3,900
Jan 5, 2026	3,710	3,725	3,705	3,705	+5	+0.14%	4,000
Dec 30, 2025	3,695	3,715	3,685	3,700	-30	-0.80%	400
Dec 29, 2025	3,695	3,750	3,695	3,730	+25	+0.67%	1,300
Dec 26, 2025	3,745	3,745	3,645	3,705	-5	-0.13%	2,700