kabutan

MARUZEN CO., LTD.(5982) Historical

5982
TSE Standard
MARUZEN CO., LTD.
3,705
JPY
+25
(+0.68%)
Jan 29, 3:30 pm JST
24.22
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 3,710 3,920 3,600 3,705 +5 +0.14% 168,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,600 3,970 3,500 3,700 +100 +2.78% 89,300
Nov, 2025 3,490 3,705 3,455 3,600 +125 +3.60% 80,200
Oct, 2025 3,840 3,840 3,400 3,475 -320 -8.43% 104,500
Sep, 2025 3,515 3,965 3,495 3,795 +275 +7.81% 80,000
Aug, 2025 3,460 3,595 3,430 3,520 +60 +1.73% 58,600
Jul, 2025 3,400 3,605 3,310 3,460 +60 +1.76% 106,900
Jun, 2025 3,465 3,760 3,255 3,400 -65 -1.88% 150,400
May, 2025 3,320 3,600 3,190 3,465 +170 +5.16% 150,500
Apr, 2025 3,200 3,490 2,934 3,295 +95 +2.97% 254,800
Mar, 2025 3,190 3,280 3,000 3,200 +10 +0.31% 168,300
Feb, 2025 3,260 3,375 3,030 3,190 -130 -3.92% 145,200
Jan, 2025 3,550 3,665 3,170 3,320 -160 -4.60% 99,800
Dec, 2024 3,165 3,480 3,125 3,480 +320 +10.13% 117,100
Nov, 2024 3,140 3,260 3,050 3,160 0 0.00% 78,100
Oct, 2024 3,130 3,270 2,945 3,160 +100 +3.27% 128,200
Sep, 2024 3,055 3,145 2,707 3,060 +5 +0.16% 153,900
Aug, 2024 3,040 3,140 2,751 3,055 +15 +0.49% 218,400
Jul, 2024 3,060 3,210 2,957 3,040 -15 -0.49% 210,200
Jun, 2024 3,155 3,200 2,972 3,055 -120 -3.78% 116,900
May, 2024 2,913 3,275 2,841 3,175 +256 +8.77% 190,100