Maruzen CHI Holdings Co., Ltd. 3159
TSE · Japan · Distribution Services
¥368.00-10.00 (-2.65%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥367.00 | -2.91% | ¥376.00 | ¥378.00 | ¥367.00 | 102.90K |
| 2026-10-01 | ¥378.00 | -1.05% | ¥382.00 | ¥383.00 | ¥377.00 | 74.60K |
| 2026-09-30 | ¥382.00 | 0.00% | ¥382.00 | ¥384.00 | ¥380.00 | 23.50K |
| 2026-09-29 | ¥382.00 | +0.79% | ¥379.00 | ¥383.00 | ¥377.00 | 33.60K |
| 2026-09-28 | ¥379.00 | -0.26% | ¥381.00 | ¥382.00 | ¥378.00 | 64.10K |
| 2026-09-25 | ¥380.00 | -0.52% | ¥382.00 | ¥384.00 | ¥380.00 | 29.10K |
| 2026-09-24 | ¥382.00 | +0.26% | ¥382.00 | ¥384.00 | ¥379.00 | 75.20K |
| 2026-09-18 | ¥381.00 | +1.06% | ¥381.00 | ¥381.00 | ¥377.00 | 32.20K |
| 2026-09-17 | ¥377.00 | +0.53% | ¥375.00 | ¥378.00 | ¥375.00 | 18.10K |
| 2026-09-16 | ¥375.00 | -1.83% | ¥382.00 | ¥382.00 | ¥375.00 | 76.60K |
| 2026-09-15 | ¥382.00 | +0.26% | ¥381.00 | ¥384.00 | ¥378.00 | 75.60K |
| 2026-09-14 | ¥381.00 | -4.75% | ¥393.00 | ¥395.00 | ¥380.00 | 302.30K |
| 2026-09-11 | ¥400.00 | -0.50% | ¥397.00 | ¥402.00 | ¥396.00 | 115.10K |
| 2026-09-10 | ¥402.00 | -0.25% | ¥399.00 | ¥404.00 | ¥399.00 | 50.50K |
| 2026-09-09 | ¥403.00 | +0.75% | ¥400.00 | ¥403.00 | ¥398.00 | 60.00K |
| 2026-09-08 | ¥400.00 | -1.48% | ¥405.00 | ¥405.00 | ¥400.00 | 41.40K |
| 2026-09-07 | ¥406.00 | +0.25% | ¥406.00 | ¥413.00 | ¥404.00 | 108.80K |
| 2026-09-04 | ¥405.00 | +0.75% | ¥402.00 | ¥406.00 | ¥401.00 | 62.60K |
| 2026-09-03 | ¥402.00 | +0.50% | ¥399.00 | ¥408.00 | ¥399.00 | 45.20K |
| 2026-09-02 | ¥400.00 | -0.50% | ¥401.00 | ¥405.00 | ¥393.00 | 127.20K |
| 2026-09-01 | ¥402.00 | -0.25% | ¥401.00 | ¥408.00 | ¥400.00 | 90.10K |
| 2026-08-31 | ¥403.00 | +0.25% | ¥400.00 | ¥404.00 | ¥399.00 | 59.00K |
| 2026-08-28 | ¥402.00 | -0.99% | ¥404.00 | ¥406.00 | ¥402.00 | 19.80K |
| 2026-08-27 | ¥406.00 | +0.50% | ¥403.00 | ¥408.00 | ¥402.00 | 43.60K |
| 2026-08-26 | ¥404.00 | -1.94% | ¥406.00 | ¥408.00 | ¥401.00 | 81.10K |
| 2026-08-25 | ¥412.00 | +5.64% | ¥390.00 | ¥413.00 | ¥388.00 | 128.20K |
| 2026-08-24 | ¥390.00 | -2.50% | ¥398.00 | ¥403.00 | ¥390.00 | 117.30K |
| 2026-08-21 | ¥400.00 | +0.25% | ¥399.00 | ¥402.00 | ¥398.00 | 49.90K |
| 2026-08-20 | ¥399.00 | -0.25% | ¥400.00 | ¥402.00 | ¥393.00 | 85.10K |
| 2026-08-19 | ¥400.00 | -2.20% | ¥408.00 | ¥410.00 | ¥399.00 | 49.90K |
| 2026-08-18 | ¥409.00 | +0.25% | ¥406.00 | ¥413.00 | ¥403.00 | 96.50K |
| 2026-08-17 | ¥408.00 | +0.49% | ¥406.00 | ¥417.00 | ¥406.00 | 108.30K |
| 2026-08-14 | ¥406.00 | +0.50% | ¥400.00 | ¥410.00 | ¥400.00 | 92.50K |
| 2026-08-13 | ¥404.00 | -1.70% | ¥406.00 | ¥410.00 | ¥401.00 | 108.20K |
| 2026-08-12 | ¥411.00 | -2.14% | ¥419.00 | ¥420.00 | ¥405.00 | 128.70K |
| 2026-08-10 | ¥420.00 | +0.96% | ¥411.00 | ¥430.00 | ¥411.00 | 193.20K |
| 2026-08-07 | ¥416.00 | -1.42% | ¥422.00 | ¥425.00 | ¥388.00 | 422.70K |
| 2026-08-06 | ¥422.00 | +2.68% | ¥403.00 | ¥427.00 | ¥398.00 | 388.70K |
| 2026-08-05 | ¥411.00 | +5.38% | ¥390.00 | ¥418.00 | ¥385.00 | 480.30K |
| 2026-08-04 | ¥390.00 | +4.28% | ¥375.00 | ¥394.00 | ¥375.00 | 386.70K |
| 2026-08-03 | ¥374.00 | +2.75% | ¥361.00 | ¥375.00 | ¥361.00 | 354.50K |
| 2026-07-31 | ¥364.00 | 0.00% | ¥361.00 | ¥364.00 | ¥358.00 | 170.00K |
| 2026-07-30 | ¥364.00 | -0.55% | ¥366.00 | ¥370.00 | ¥361.00 | 451.60K |
| 2026-07-29 | ¥366.00 | +0.27% | ¥365.00 | ¥370.00 | ¥365.00 | 348.80K |
| 2026-07-28 | ¥365.00 | -0.54% | ¥368.00 | ¥369.00 | ¥364.00 | 300.50K |
| 2026-07-27 | ¥367.00 | +0.27% | ¥366.00 | ¥369.00 | ¥365.00 | 390.10K |
| 2026-07-24 | ¥366.00 | +0.83% | ¥364.00 | ¥366.00 | ¥363.00 | 231.00K |
| 2026-07-23 | ¥363.00 | 0.00% | ¥364.00 | ¥364.00 | ¥363.00 | 54.60K |
| 2026-07-22 | ¥363.00 | 0.00% | ¥365.00 | ¥365.00 | ¥363.00 | 77.00K |
| 2026-07-21 | ¥363.00 | +0.28% | ¥364.00 | ¥366.00 | ¥363.00 | 113.70K |
| 2026-07-17 | ¥362.00 | -0.82% | ¥365.00 | ¥366.00 | ¥361.00 | 143.40K |
| 2026-07-16 | ¥365.00 | 0.00% | ¥366.00 | ¥367.00 | ¥364.00 | 91.50K |
| 2026-07-15 | ¥365.00 | +0.27% | ¥365.00 | ¥366.00 | ¥364.00 | 90.60K |
| 2026-07-14 | ¥364.00 | +0.55% | ¥365.00 | ¥366.00 | ¥363.00 | 76.60K |
| 2026-07-13 | ¥362.00 | -0.55% | ¥364.00 | ¥366.00 | ¥361.00 | 138.40K |
| 2026-07-10 | ¥364.00 | +0.55% | ¥364.00 | ¥366.00 | ¥363.00 | 114.30K |
| 2026-07-09 | ¥362.00 | 0.00% | ¥362.00 | ¥364.00 | ¥361.00 | 83.10K |
| 2026-07-08 | ¥362.00 | +0.56% | ¥362.00 | ¥364.00 | ¥360.00 | 120.30K |
| 2026-07-07 | ¥360.00 | -0.55% | ¥363.00 | ¥363.00 | ¥359.00 | 91.90K |
| 2026-07-06 | ¥362.00 | 0.00% | ¥364.00 | ¥364.00 | ¥360.00 | 57.40K |
| 2026-07-03 | ¥362.00 | +0.56% | ¥360.00 | ¥363.00 | ¥359.00 | 78.90K |
| 2026-07-02 | ¥360.00 | +0.56% | ¥360.00 | ¥364.00 | ¥360.00 | 70.00K |
| 2026-07-01 | ¥358.00 | +1.70% | ¥352.00 | ¥360.00 | ¥352.00 | 73.30K |
| 2026-06-30 | ¥352.00 | 0.00% | ¥352.00 | ¥357.00 | ¥352.00 | 56.90K |
| 2026-06-29 | ¥352.00 | +0.28% | ¥353.00 | ¥355.00 | ¥351.00 | 84.70K |
| 2026-06-26 | ¥351.00 | +0.57% | ¥350.00 | ¥351.00 | ¥348.00 | 35.90K |
| 2026-06-25 | ¥349.00 | +0.58% | ¥350.00 | ¥350.00 | ¥347.00 | 23.80K |
| 2026-06-24 | ¥347.00 | +0.29% | ¥346.00 | ¥349.00 | ¥346.00 | 25.50K |
| 2026-06-23 | ¥346.00 | -0.29% | ¥350.00 | ¥350.00 | ¥346.00 | 59.10K |
| 2026-06-22 | ¥347.00 | -0.29% | ¥349.00 | ¥350.00 | ¥347.00 | 55.00K |
| 2026-06-19 | ¥348.00 | +0.29% | ¥348.00 | ¥349.00 | ¥346.00 | 29.90K |
| 2026-06-18 | ¥347.00 | -0.29% | ¥351.00 | ¥351.00 | ¥347.00 | 40.20K |
| 2026-06-17 | ¥348.00 | +0.29% | ¥346.00 | ¥350.00 | ¥346.00 | 32.50K |
| 2026-06-16 | ¥347.00 | -0.57% | ¥352.00 | ¥352.00 | ¥347.00 | 38.20K |
| 2026-06-15 | ¥349.00 | -2.24% | ¥360.00 | ¥360.00 | ¥347.00 | 201.60K |
| 2026-06-12 | ¥357.00 | +1.13% | ¥354.00 | ¥360.00 | ¥354.00 | 104.60K |
| 2026-06-11 | ¥353.00 | -0.28% | ¥352.00 | ¥354.00 | ¥352.00 | 39.10K |
| 2026-06-10 | ¥354.00 | -0.28% | ¥355.00 | ¥356.00 | ¥353.00 | 40.30K |
| 2026-06-09 | ¥355.00 | +0.85% | ¥354.00 | ¥356.00 | ¥352.00 | 46.10K |
| 2026-06-08 | ¥352.00 | +0.86% | ¥350.00 | ¥353.00 | ¥350.00 | 19.60K |
| 2026-06-05 | ¥349.00 | -0.57% | ¥351.00 | ¥352.00 | ¥349.00 | 38.40K |
| 2026-06-04 | ¥351.00 | -0.57% | ¥353.00 | ¥353.00 | ¥351.00 | 23.80K |
| 2026-06-03 | ¥353.00 | +0.28% | ¥352.00 | ¥355.00 | ¥352.00 | 18.70K |
| 2026-06-02 | ¥352.00 | -1.12% | ¥356.00 | ¥356.00 | ¥352.00 | 19.50K |
| 2026-06-01 | ¥356.00 | +0.28% | ¥360.00 | ¥361.00 | ¥355.00 | 79.80K |
| 2026-05-29 | ¥355.00 | +0.28% | ¥355.00 | ¥356.00 | ¥352.00 | 126.80K |
| 2026-05-28 | ¥354.00 | +1.43% | ¥350.00 | ¥354.00 | ¥348.00 | 33.50K |
| 2026-05-27 | ¥349.00 | +0.58% | ¥347.00 | ¥350.00 | ¥347.00 | 39.90K |
| 2026-05-26 | ¥347.00 | +0.29% | ¥347.00 | ¥348.00 | ¥346.00 | 17.90K |
| 2026-05-25 | ¥346.00 | -0.29% | ¥347.00 | ¥348.00 | ¥346.00 | 29.70K |