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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,805	3,810	3,760	3,780	-30	-0.79%	4,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,810	-4.27%	3,887	14,300	0	4,600	ー
Apr 17, 2026	3,980	-0.62%	3,998	10,300	0	5,300	ー
Apr 10, 2026	4,005	+1.78%	3,952	14,100	0	4,700	ー
Apr 3, 2026	3,935	-4.37%	3,954	36,100	0	4,200	ー
Mar 27, 2026	4,115	+4.44%	3,999	30,200	0	8,200	ー
Mar 19, 2026	3,940	+0.38%	3,891	18,000	0	7,000	ー
Mar 13, 2026	3,925	-1.13%	3,942	29,100	0	5,900	ー
Mar 6, 2026	3,970	-3.29%	3,959	34,400	0	3,800	ー
Feb 27, 2026	4,105	+1.11%	4,138	30,900	0	3,200	ー
Feb 20, 2026	4,060	-0.12%	4,054	37,100	0	5,500	ー
Feb 13, 2026	4,065	+4.77%	4,003	52,200	0	5,000	ー
Feb 6, 2026	3,880	+4.86%	3,789	139,600	0	6,900	ー
Jan 30, 2026	3,700	-1.33%	3,723	81,600	0	8,000	ー
Jan 23, 2026	3,750	+0.13%	3,817	18,700	0	12,100	ー
Jan 16, 2026	3,745	-0.13%	3,705	33,900	0	12,500	ー
Jan 9, 2026	3,750	+1.35%	3,725	22,600	100	15,800	158.00
Dec 30, 2025	3,700	-0.13%	3,728	1,700	ー	ー	ー
Dec 26, 2025	3,705	-0.13%	3,678	14,100	0	10,800	ー
Dec 19, 2025	3,710	+3.06%	3,698	22,600	0	5,800	ー
Dec 12, 2025	3,600	+0.14%	3,646	35,200	0	4,900	ー