kabutan

MARUZEN CO., LTD.(5982) Historical

5982
TSE Standard
MARUZEN CO., LTD.
3,595
JPY
+60
(+1.70%)
Dec 5, 2:41 pm JST
23.25
USD
Dec 5, 12:41 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,600 3,670 3,515 3,595 -5 -0.14% 15,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,635 3,645 3,540 3,600 0 0.00% 18,300
Nov 21, 2025 3,515 3,630 3,465 3,600 +90 +2.56% 22,900
Nov 14, 2025 3,485 3,575 3,480 3,510 +5 +0.14% 10,500
Nov 7, 2025 3,490 3,705 3,455 3,505 +30 +0.86% 28,500
Oct 31, 2025 3,605 3,635 3,425 3,475 -95 -2.66% 16,800
Oct 24, 2025 3,525 3,700 3,510 3,570 +65 +1.85% 28,800
Oct 17, 2025 3,550 3,765 3,400 3,505 -115 -3.18% 26,200
Oct 10, 2025 3,625 3,700 3,500 3,620 +65 +1.83% 21,300
Oct 3, 2025 3,625 3,840 3,510 3,555 -140 -3.79% 13,800
Sep 26, 2025 3,700 3,965 3,650 3,695 0 0.00% 29,500
Sep 19, 2025 3,645 3,695 3,580 3,695 +50 +1.37% 10,600
Sep 12, 2025 3,535 3,800 3,510 3,645 +90 +2.53% 19,700
Sep 5, 2025 3,515 3,560 3,495 3,555 +35 +0.99% 17,800
Aug 29, 2025 3,515 3,595 3,460 3,520 -10 -0.28% 21,900
Aug 22, 2025 3,530 3,560 3,500 3,530 -20 -0.56% 17,300
Aug 15, 2025 3,580 3,580 3,510 3,550 +15 +0.42% 8,000
Aug 8, 2025 3,430 3,535 3,430 3,535 +105 +3.06% 9,700
Aug 1, 2025 3,400 3,490 3,380 3,430 +10 +0.29% 22,400
Jul 25, 2025 3,520 3,530 3,420 3,420 -90 -2.56% 9,200
Jul 18, 2025 3,540 3,545 3,465 3,510 -70 -1.96% 34,500