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%	93,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,810	3,890	3,740	3,750	+5	+0.13%	18,700
Jan 16, 2026	3,780	3,900	3,625	3,745	-5	-0.13%	33,900
Jan 9, 2026	3,710	3,755	3,670	3,750	+50	+1.35%	22,600
Dec 30, 2025	3,695	3,750	3,685	3,700	-5	-0.13%	1,700
Dec 26, 2025	3,710	3,745	3,605	3,705	-5	-0.13%	14,100
Dec 19, 2025	3,635	3,840	3,575	3,710	+110	+3.06%	22,600
Dec 12, 2025	3,595	3,970	3,500	3,600	+5	+0.14%	35,200
Dec 5, 2025	3,600	3,670	3,515	3,595	-5	-0.14%	15,700
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