Maruzen Co., Ltd. 5982
TSE · Japan · Producer Manufacturing
¥4,025.00-40.00 (-0.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥4,025.00 | -0.98% | ¥4,065.00 | ¥4,095.00 | ¥4,025.00 | 1.20K |
| 2026-10-01 | ¥4,065.00 | -0.25% | ¥4,070.00 | ¥4,085.00 | ¥4,040.00 | 3.40K |
| 2026-09-30 | ¥4,075.00 | +0.62% | ¥4,120.00 | ¥4,120.00 | ¥4,045.00 | 6.90K |
| 2026-09-29 | ¥4,050.00 | -0.61% | ¥4,075.00 | ¥4,075.00 | ¥4,050.00 | 800 |
| 2026-09-28 | ¥4,075.00 | -0.12% | ¥4,105.00 | ¥4,105.00 | ¥4,050.00 | 2.30K |
| 2026-09-25 | ¥4,080.00 | +0.12% | ¥4,095.00 | ¥4,095.00 | ¥4,050.00 | 1.60K |
| 2026-09-24 | ¥4,075.00 | -0.85% | ¥4,180.00 | ¥4,180.00 | ¥4,060.00 | 2.90K |
| 2026-09-18 | ¥4,110.00 | -0.48% | ¥4,140.00 | ¥4,140.00 | ¥4,100.00 | 2.10K |
| 2026-09-17 | ¥4,130.00 | -0.48% | ¥4,175.00 | ¥4,175.00 | ¥4,120.00 | 5.50K |
| 2026-09-16 | ¥4,150.00 | +0.61% | ¥4,145.00 | ¥4,150.00 | ¥4,130.00 | 2.70K |
| 2026-09-15 | ¥4,125.00 | -0.48% | ¥4,145.00 | ¥4,145.00 | ¥4,125.00 | 1.10K |
| 2026-09-14 | ¥4,145.00 | 0.00% | ¥4,150.00 | ¥4,155.00 | ¥4,130.00 | 3.60K |
| 2026-09-11 | ¥4,145.00 | 0.00% | ¥4,120.00 | ¥4,145.00 | ¥4,120.00 | 1.60K |
| 2026-09-10 | ¥4,145.00 | -0.36% | ¥4,135.00 | ¥4,155.00 | ¥4,115.00 | 1.90K |
| 2026-09-09 | ¥4,160.00 | 0.00% | ¥4,160.00 | ¥4,160.00 | ¥4,125.00 | 1.70K |
| 2026-09-08 | ¥4,160.00 | 0.00% | ¥4,135.00 | ¥4,160.00 | ¥4,120.00 | 1.70K |
| 2026-09-07 | ¥4,160.00 | -0.12% | ¥4,175.00 | ¥4,175.00 | ¥4,135.00 | 3.50K |
| 2026-09-04 | ¥4,165.00 | +0.24% | ¥4,155.00 | ¥4,170.00 | ¥4,140.00 | 4.30K |
| 2026-09-03 | ¥4,155.00 | -0.12% | ¥4,145.00 | ¥4,155.00 | ¥4,140.00 | 900 |
| 2026-09-02 | ¥4,160.00 | -0.48% | ¥4,160.00 | ¥4,180.00 | ¥4,160.00 | 700 |
| 2026-09-01 | ¥4,180.00 | +0.97% | ¥4,125.00 | ¥4,180.00 | ¥4,125.00 | 3.00K |
| 2026-08-31 | ¥4,140.00 | +0.24% | ¥4,180.00 | ¥4,200.00 | ¥4,135.00 | 4.30K |
| 2026-08-28 | ¥4,130.00 | -2.25% | ¥4,095.00 | ¥4,155.00 | ¥4,040.00 | 7.30K |
| 2026-08-27 | ¥4,225.00 | +1.56% | ¥4,220.00 | ¥4,315.00 | ¥4,185.00 | 12.10K |
| 2026-08-26 | ¥4,160.00 | -0.12% | ¥4,180.00 | ¥4,215.00 | ¥4,150.00 | 3.00K |
| 2026-08-25 | ¥4,165.00 | -0.60% | ¥4,165.00 | ¥4,185.00 | ¥4,160.00 | 1.80K |
| 2026-08-24 | ¥4,190.00 | +0.96% | ¥4,155.00 | ¥4,215.00 | ¥4,155.00 | 3.80K |
| 2026-08-21 | ¥4,150.00 | +1.97% | ¥4,110.00 | ¥4,150.00 | ¥4,110.00 | 3.00K |
| 2026-08-20 | ¥4,070.00 | -0.12% | ¥4,085.00 | ¥4,130.00 | ¥4,070.00 | 3.40K |
| 2026-08-19 | ¥4,075.00 | -1.21% | ¥4,170.00 | ¥4,180.00 | ¥4,075.00 | 3.50K |
| 2026-08-18 | ¥4,125.00 | +0.86% | ¥4,090.00 | ¥4,155.00 | ¥4,090.00 | 3.70K |
| 2026-08-17 | ¥4,090.00 | +0.12% | ¥4,070.00 | ¥4,125.00 | ¥4,070.00 | 5.50K |
| 2026-08-14 | ¥4,085.00 | -0.24% | ¥4,075.00 | ¥4,115.00 | ¥4,065.00 | 2.40K |
| 2026-08-13 | ¥4,095.00 | 0.00% | ¥4,085.00 | ¥4,115.00 | ¥4,080.00 | 2.60K |
| 2026-08-12 | ¥4,095.00 | -1.21% | ¥4,110.00 | ¥4,130.00 | ¥4,050.00 | 3.10K |
| 2026-08-10 | ¥4,145.00 | +1.34% | ¥4,230.00 | ¥4,230.00 | ¥4,105.00 | 5.30K |
| 2026-08-07 | ¥4,090.00 | +1.49% | ¥4,080.00 | ¥4,090.00 | ¥4,070.00 | 2.20K |
| 2026-08-06 | ¥4,030.00 | -0.25% | ¥4,065.00 | ¥4,065.00 | ¥4,020.00 | 2.10K |
| 2026-08-05 | ¥4,040.00 | +0.12% | ¥4,080.00 | ¥4,080.00 | ¥4,035.00 | 1.90K |
| 2026-08-04 | ¥4,035.00 | 0.00% | ¥4,070.00 | ¥4,070.00 | ¥4,010.00 | 3.90K |
| 2026-08-03 | ¥4,035.00 | -0.62% | ¥4,100.00 | ¥4,130.00 | ¥4,035.00 | 5.20K |
| 2026-07-31 | ¥4,060.00 | +1.12% | ¥4,085.00 | ¥4,085.00 | ¥4,030.00 | 1.40K |
| 2026-07-30 | ¥4,015.00 | 0.00% | ¥4,040.00 | ¥4,045.00 | ¥3,990.00 | 3.50K |
| 2026-07-29 | ¥4,015.00 | +0.38% | ¥4,000.00 | ¥4,055.00 | ¥4,000.00 | 6.60K |
| 2026-07-28 | ¥4,000.00 | -1.11% | ¥4,115.00 | ¥4,150.00 | ¥4,000.00 | 5.00K |
| 2026-07-27 | ¥4,045.00 | +2.80% | ¥4,215.00 | ¥4,250.00 | ¥4,025.00 | 12.90K |
| 2026-07-24 | ¥3,935.00 | +0.38% | ¥3,955.00 | ¥3,955.00 | ¥3,865.00 | 4.20K |
| 2026-07-23 | ¥3,920.00 | +2.08% | ¥3,890.00 | ¥3,925.00 | ¥3,845.00 | 4.00K |
| 2026-07-22 | ¥3,840.00 | -1.29% | ¥3,890.00 | ¥3,905.00 | ¥3,840.00 | 4.60K |
| 2026-07-21 | ¥3,890.00 | -0.77% | ¥3,945.00 | ¥3,965.00 | ¥3,845.00 | 5.40K |
| 2026-07-17 | ¥3,920.00 | -0.13% | ¥3,925.00 | ¥3,925.00 | ¥3,890.00 | 2.40K |
| 2026-07-16 | ¥3,925.00 | -0.88% | ¥3,965.00 | ¥4,005.00 | ¥3,900.00 | 3.20K |
| 2026-07-15 | ¥3,960.00 | -1.61% | ¥4,065.00 | ¥4,070.00 | ¥3,960.00 | 3.90K |
| 2026-07-14 | ¥4,025.00 | +1.77% | ¥3,975.00 | ¥4,085.00 | ¥3,975.00 | 7.60K |
| 2026-07-13 | ¥3,955.00 | -2.35% | ¥4,050.00 | ¥4,050.00 | ¥3,880.00 | 11.30K |
| 2026-07-10 | ¥4,050.00 | -0.37% | ¥4,105.00 | ¥4,130.00 | ¥3,985.00 | 4.30K |
| 2026-07-09 | ¥4,065.00 | +1.50% | ¥4,010.00 | ¥4,070.00 | ¥4,005.00 | 2.80K |
| 2026-07-08 | ¥4,005.00 | -0.62% | ¥4,030.00 | ¥4,030.00 | ¥3,975.00 | 5.50K |
| 2026-07-07 | ¥4,030.00 | +1.64% | ¥4,005.00 | ¥4,030.00 | ¥3,960.00 | 3.30K |
| 2026-07-06 | ¥3,965.00 | +1.02% | ¥3,925.00 | ¥3,980.00 | ¥3,900.00 | 8.80K |
| 2026-07-03 | ¥3,925.00 | +1.55% | ¥3,875.00 | ¥3,935.00 | ¥3,875.00 | 3.60K |
| 2026-07-02 | ¥3,865.00 | +0.39% | ¥3,900.00 | ¥3,915.00 | ¥3,840.00 | 3.60K |
| 2026-07-01 | ¥3,850.00 | +0.26% | ¥3,860.00 | ¥3,960.00 | ¥3,840.00 | 4.70K |
| 2026-06-30 | ¥3,840.00 | +0.52% | ¥3,860.00 | ¥3,860.00 | ¥3,790.00 | 3.90K |
| 2026-06-29 | ¥3,820.00 | +0.53% | ¥3,840.00 | ¥3,895.00 | ¥3,800.00 | 5.70K |
| 2026-06-26 | ¥3,800.00 | -0.65% | ¥3,800.00 | ¥3,860.00 | ¥3,800.00 | 4.00K |
| 2026-06-25 | ¥3,825.00 | +0.92% | ¥3,825.00 | ¥3,900.00 | ¥3,825.00 | 12.30K |
| 2026-06-24 | ¥3,790.00 | +0.26% | ¥3,790.00 | ¥3,875.00 | ¥3,790.00 | 5.80K |
| 2026-06-23 | ¥3,780.00 | 0.00% | ¥3,780.00 | ¥3,850.00 | ¥3,775.00 | 4.40K |
| 2026-06-22 | ¥3,780.00 | +0.27% | ¥3,810.00 | ¥3,830.00 | ¥3,745.00 | 9.20K |
| 2026-06-19 | ¥3,770.00 | -1.69% | ¥3,865.00 | ¥3,900.00 | ¥3,760.00 | 4.60K |
| 2026-06-18 | ¥3,835.00 | -1.67% | ¥3,910.00 | ¥3,910.00 | ¥3,785.00 | 4.10K |
| 2026-06-17 | ¥3,900.00 | -0.89% | ¥3,935.00 | ¥3,935.00 | ¥3,855.00 | 1.00K |
| 2026-06-16 | ¥3,935.00 | +2.74% | ¥3,950.00 | ¥3,985.00 | ¥3,900.00 | 1.10K |
| 2026-06-15 | ¥3,830.00 | +0.79% | ¥3,870.00 | ¥3,870.00 | ¥3,690.00 | 2.90K |
| 2026-06-12 | ¥3,800.00 | +0.53% | ¥3,875.00 | ¥3,875.00 | ¥3,745.00 | 3.20K |
| 2026-06-11 | ¥3,780.00 | +1.07% | ¥3,810.00 | ¥3,845.00 | ¥3,700.00 | 5.40K |
| 2026-06-10 | ¥3,740.00 | -1.71% | ¥3,845.00 | ¥3,845.00 | ¥3,740.00 | 4.30K |
| 2026-06-09 | ¥3,805.00 | +5.69% | ¥3,810.00 | ¥3,820.00 | ¥3,610.00 | 13.30K |
| 2026-06-08 | ¥3,600.00 | +5.57% | ¥4,110.00 | ¥4,110.00 | ¥3,555.00 | 63.80K |
| 2026-06-05 | ¥3,410.00 | -0.15% | ¥3,415.00 | ¥3,475.00 | ¥3,410.00 | 10.50K |
| 2026-06-04 | ¥3,415.00 | -1.30% | ¥3,415.00 | ¥3,510.00 | ¥3,410.00 | 8.90K |
| 2026-06-03 | ¥3,460.00 | -0.14% | ¥3,465.00 | ¥3,535.00 | ¥3,460.00 | 2.70K |
| 2026-06-02 | ¥3,465.00 | -0.29% | ¥3,470.00 | ¥3,535.00 | ¥3,450.00 | 5.30K |
| 2026-06-01 | ¥3,475.00 | -4.14% | ¥3,625.00 | ¥3,655.00 | ¥3,450.00 | 8.80K |
| 2026-05-29 | ¥3,625.00 | -0.14% | ¥3,625.00 | ¥3,665.00 | ¥3,605.00 | 2.90K |
| 2026-05-28 | ¥3,630.00 | -4.60% | ¥3,665.00 | ¥3,675.00 | ¥3,610.00 | 5.90K |
| 2026-05-27 | ¥3,805.00 | +1.74% | ¥3,770.00 | ¥3,830.00 | ¥3,740.00 | 1.20K |
| 2026-05-26 | ¥3,740.00 | +0.94% | ¥3,740.00 | ¥3,805.00 | ¥3,680.00 | 6.70K |
| 2026-05-25 | ¥3,705.00 | +1.79% | ¥3,680.00 | ¥3,765.00 | ¥3,675.00 | 3.00K |