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 30, 2026	3,805	3,810	3,725	3,745	-65	-1.71%	6,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,910	3,975	3,810	3,810	-170	-4.27%	14,300
Apr 17, 2026	4,145	4,145	3,920	3,980	-25	-0.62%	10,300
Apr 10, 2026	3,960	4,015	3,905	4,005	+70	+1.78%	14,100
Apr 3, 2026	4,040	4,045	3,850	3,935	-180	-4.37%	36,100
Mar 27, 2026	3,940	4,160	3,845	4,115	+175	+4.44%	30,200
Mar 19, 2026	3,900	3,990	3,800	3,940	+15	+0.38%	18,000
Mar 13, 2026	3,870	4,030	3,835	3,925	-45	-1.13%	29,100
Mar 6, 2026	3,895	4,085	3,890	3,970	-135	-3.29%	34,400
Feb 27, 2026	4,080	4,255	4,010	4,105	+45	+1.11%	30,900
Feb 20, 2026	4,065	4,110	4,005	4,060	-5	-0.12%	37,100
Feb 13, 2026	3,880	4,065	3,855	4,065	+185	+4.77%	52,200
Feb 6, 2026	3,810	3,950	3,700	3,880	+180	+4.86%	139,600
Jan 30, 2026	3,735	3,920	3,600	3,700	-50	-1.33%	81,600
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