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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,735	3,920	3,600	3,705	-45	-1.20%	68,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	3,595	-0.14%	3,573	15,700	0	4,000	ー
Nov 28, 2025	3,600	0.00%	3,612	18,300	0	3,900	ー
Nov 21, 2025	3,600	+2.56%	3,529	22,900	0	4,400	ー
Nov 14, 2025	3,510	+0.14%	3,526	10,500	0	4,100	ー
Nov 7, 2025	3,505	+0.86%	3,565	28,500	0	4,000	ー
Oct 31, 2025	3,475	-2.66%	3,510	16,800	0	4,300	ー
Oct 24, 2025	3,570	+1.85%	3,607	28,800	0	4,500	ー
Oct 17, 2025	3,505	-3.18%	3,582	26,200	0	4,400	ー
Oct 10, 2025	3,620	+1.83%	3,588	21,300	0	5,000	ー
Oct 3, 2025	3,555	-3.79%	3,740	13,800	0	4,300	ー
Sep 26, 2025	3,695	0.00%	3,772	29,500	0	7,900	ー
Sep 19, 2025	3,695	+1.37%	3,651	10,600	0	4,100	ー
Sep 12, 2025	3,645	+2.53%	3,635	19,700	0	3,800	ー