Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Maruzen Co., Ltd. (5982.T)

Compare
3,060.00
-75.00
(-2.39%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,980.003,100.002,934.003,060.003,060.0016,200
Apr 4, 20253,195.003,230.003,005.003,135.003,135.0014,900
Apr 3, 20253,180.003,265.003,150.003,265.003,265.009,100
Apr 2, 20253,145.003,200.003,090.003,180.003,180.007,100
Apr 1, 20253,200.003,220.003,150.003,150.003,150.005,500
Mar 31, 20253,190.003,225.003,160.003,200.003,200.003,500
Mar 28, 20253,190.003,280.003,190.003,245.003,245.005,100
Mar 27, 20253,255.003,260.003,200.003,260.003,260.003,000
Mar 26, 20253,185.003,255.003,145.003,255.003,255.009,700
Mar 25, 20253,170.003,195.003,140.003,185.003,185.0014,000
Mar 24, 20253,115.003,195.003,100.003,135.003,135.0017,200
Mar 21, 20253,030.003,095.003,030.003,045.003,045.0010,200
Mar 19, 20253,105.003,115.003,060.003,060.003,060.003,400
Mar 18, 20253,115.003,150.003,110.003,110.003,110.003,800
Mar 17, 20253,185.003,200.003,120.003,120.003,120.006,400
Mar 14, 20253,260.003,265.003,115.003,200.003,200.0025,200
Mar 13, 20253,105.003,120.003,080.003,120.003,120.002,200
Mar 12, 20253,050.003,110.003,020.003,080.003,080.007,000
Mar 11, 20253,025.003,075.003,000.003,075.003,075.004,400
Mar 10, 20253,025.003,110.003,005.003,030.003,030.0022,100
Mar 7, 20253,025.003,050.003,010.003,015.003,015.003,400
Mar 6, 20253,045.003,115.003,020.003,050.003,050.0016,900
Mar 5, 20253,075.003,120.003,040.003,040.003,040.003,900
Mar 4, 20253,150.003,150.003,090.003,090.003,090.003,700
Mar 3, 20253,190.003,200.003,115.003,190.003,190.003,200
Feb 28, 20253,200.003,310.003,190.003,190.003,190.0012,000
Feb 27, 2025 45.00 Dividend
Feb 27, 20253,185.003,255.003,165.003,255.003,255.0013,000
Feb 26, 20253,215.003,290.003,135.003,255.003,210.0023,500
Feb 25, 20253,185.003,320.003,030.003,165.003,121.2425,900
Feb 21, 20253,160.003,200.003,140.003,165.003,121.243,500
Feb 20, 20253,270.003,270.003,165.003,195.003,150.8311,000
Feb 19, 20253,275.003,275.003,135.003,235.003,190.283,700
Feb 18, 20253,270.003,280.003,225.003,260.003,214.934,800
Feb 17, 20253,265.003,315.003,180.003,250.003,205.0711,200
Feb 14, 20253,270.003,290.003,245.003,270.003,224.792,900
Feb 13, 20253,285.003,330.003,250.003,270.003,224.794,500
Feb 12, 20253,285.003,350.003,285.003,285.003,239.594,400
Feb 10, 20253,300.003,340.003,285.003,285.003,239.592,700
Feb 7, 20253,280.003,325.003,260.003,325.003,279.033,300
Feb 6, 20253,290.003,325.003,290.003,315.003,269.174,900
Feb 5, 20253,265.003,340.003,265.003,310.003,264.246,500
Feb 4, 20253,340.003,340.003,285.003,335.003,288.891,900
Feb 3, 20253,260.003,375.003,245.003,375.003,328.345,500
Jan 31, 20253,230.003,340.003,230.003,320.003,274.102,800
Jan 30, 20253,185.003,365.003,185.003,230.003,185.359,100
Jan 29, 20253,220.003,250.003,195.003,195.003,150.832,200
Jan 28, 20253,190.003,235.003,170.003,225.003,180.412,400
Jan 27, 20253,265.003,290.003,200.003,225.003,180.417,800
Jan 24, 20253,210.003,280.003,210.003,265.003,219.864,800
Jan 23, 20253,205.003,255.003,170.003,180.003,136.044,900
Jan 22, 20253,220.003,280.003,205.003,205.003,160.693,100
Jan 21, 20253,250.003,290.003,210.003,210.003,165.626,300
Jan 20, 20253,270.003,340.003,260.003,260.003,214.934,000
Jan 17, 20253,290.003,345.003,270.003,270.003,224.795,900
Jan 16, 20253,350.003,350.003,280.003,310.003,264.243,600
Jan 15, 20253,335.003,400.003,275.003,350.003,303.692,500
Jan 14, 20253,360.003,365.003,265.003,265.003,219.863,100
Jan 10, 20253,315.003,455.003,315.003,360.003,313.555,100
Jan 9, 20253,495.003,600.003,310.003,350.003,303.6913,200
Jan 8, 20253,510.003,580.003,450.003,530.003,481.205,200
Jan 7, 20253,505.003,660.003,505.003,510.003,461.474,700
Jan 6, 20253,550.003,665.003,460.003,505.003,456.549,100
Dec 30, 20243,415.003,480.003,415.003,480.003,431.894,300
Dec 27, 20243,355.003,430.003,340.003,380.003,333.276,100
Dec 26, 20243,355.003,415.003,355.003,355.003,308.625,900
Dec 25, 20243,320.003,400.003,285.003,285.003,239.595,200
Dec 24, 20243,330.003,380.003,305.003,320.003,274.102,600
Dec 23, 20243,255.003,345.003,255.003,265.003,219.864,600
Dec 20, 20243,260.003,275.003,210.003,255.003,210.003,700
Dec 19, 20243,235.003,260.003,235.003,235.003,190.282,200
Dec 18, 20243,300.003,390.003,190.003,210.003,165.626,400
Dec 17, 20243,245.003,320.003,245.003,280.003,234.653,800
Dec 16, 20243,185.003,325.003,185.003,245.003,200.142,900
Dec 13, 20243,345.003,355.003,205.003,210.003,165.627,200
Dec 12, 20243,240.003,325.003,240.003,325.003,279.031,600
Dec 11, 20243,185.003,270.003,185.003,210.003,165.624,200
Dec 10, 20243,150.003,225.003,150.003,155.003,111.386,900
Dec 9, 20243,280.003,360.003,125.003,140.003,096.594,700
Dec 6, 20243,355.003,390.003,270.003,270.003,224.796,200
Dec 5, 20243,365.003,430.003,330.003,345.003,298.767,400
Dec 4, 20243,310.003,435.003,275.003,340.003,293.8210,400
Dec 3, 20243,245.003,360.003,245.003,270.003,224.7914,500
Dec 2, 20243,165.003,245.003,165.003,205.003,160.696,300
Nov 29, 20243,135.003,200.003,135.003,160.003,116.313,200
Nov 28, 20243,075.003,185.003,065.003,135.003,091.665,200
Nov 27, 20243,105.003,160.003,060.003,080.003,037.424,900
Nov 26, 20243,180.003,220.003,110.003,125.003,081.803,100
Nov 25, 20243,235.003,235.003,160.003,195.003,150.837,400
Nov 22, 20243,175.003,210.003,175.003,205.003,160.691,000
Nov 21, 20243,160.003,200.003,150.003,175.003,131.111,200
Nov 20, 20243,150.003,200.003,120.003,180.003,136.043,600
Nov 19, 20243,135.003,165.003,050.003,165.003,121.241,800
Nov 18, 20243,115.003,185.003,115.003,135.003,091.661,400
Nov 15, 20243,150.003,205.003,110.003,110.003,067.007,500
Nov 14, 20243,175.003,210.003,150.003,150.003,106.451,300
Nov 13, 20243,135.003,230.003,120.003,200.003,155.766,200
Nov 12, 20243,200.003,200.003,060.003,190.003,145.902,500
Nov 11, 20243,155.003,245.003,140.003,200.003,155.764,400
Nov 8, 20243,250.003,260.003,130.003,155.003,111.385,200
Nov 7, 20243,165.003,240.003,105.003,240.003,195.218,300
Nov 6, 20243,115.003,185.003,115.003,120.003,076.872,200
Nov 5, 20243,170.003,235.003,100.003,120.003,076.872,700
Nov 1, 20243,140.003,200.003,140.003,165.003,121.245,000
Oct 31, 20243,070.003,170.003,020.003,160.003,116.311,700
Oct 30, 20242,945.003,125.002,945.003,070.003,027.565,900
Oct 29, 20243,000.003,025.002,999.003,015.002,973.321,000
Oct 28, 20243,000.003,045.003,000.003,025.002,983.182,000
Oct 25, 20243,065.003,095.002,991.003,010.002,968.3910,500
Oct 24, 20243,070.003,130.003,035.003,035.002,993.043,600
Oct 23, 20243,110.003,155.003,085.003,120.003,076.872,700
Oct 22, 20243,155.003,200.003,120.003,125.003,081.801,300
Oct 21, 20243,140.003,200.003,140.003,155.003,111.386,700
Oct 18, 20243,175.003,210.003,100.003,135.003,091.669,000
Oct 17, 20243,180.003,215.003,180.003,180.003,136.042,000
Oct 16, 20243,215.003,235.003,190.003,190.003,145.902,000
Oct 15, 20243,270.003,270.003,165.003,215.003,170.554,200
Oct 11, 20243,135.003,265.003,090.003,265.003,219.8613,700
Oct 10, 20243,205.003,230.003,100.003,125.003,081.809,800
Oct 9, 20243,140.003,235.003,130.003,195.003,150.8313,500
Oct 8, 20243,045.003,140.003,030.003,140.003,096.5911,000
Oct 7, 20243,060.003,060.003,035.003,060.003,017.706,100
Oct 4, 20243,045.003,090.003,025.003,030.002,988.117,800
Oct 3, 20243,095.003,130.003,025.003,045.003,002.905,700
Oct 2, 20243,070.003,130.003,070.003,075.003,032.493,400
Oct 1, 20243,130.003,140.003,020.003,085.003,042.354,600
Sep 30, 20243,030.003,120.002,990.003,060.003,017.7011,400
Sep 27, 20243,110.003,110.003,040.003,075.003,032.499,400
Sep 26, 20243,095.003,110.003,055.003,060.003,017.707,000
Sep 25, 20243,095.003,125.003,060.003,060.003,017.707,700
Sep 24, 20243,050.003,145.003,050.003,065.003,022.637,900
Sep 20, 20242,931.003,060.002,931.003,010.002,968.397,900
Sep 19, 20242,866.002,955.002,866.002,931.002,890.486,000
Sep 18, 20242,834.002,924.002,834.002,866.002,826.388,400
Sep 17, 20242,777.002,861.002,777.002,784.002,745.516,600
Sep 13, 20242,770.002,813.002,770.002,777.002,738.6113,100
Sep 12, 20242,791.002,826.002,707.002,770.002,731.717,800
Sep 11, 20242,825.002,838.002,761.002,764.002,725.796,800
Sep 10, 20242,866.002,900.002,814.002,814.002,775.107,900
Sep 9, 20242,891.002,913.002,813.002,866.002,826.382,900
Sep 6, 20242,870.002,927.002,863.002,915.002,874.705,100
Sep 5, 20242,975.002,975.002,866.002,870.002,830.3215,500
Sep 4, 20243,000.003,000.002,919.002,981.002,939.796,600
Sep 3, 20243,030.003,030.002,996.002,996.002,954.583,200
Sep 2, 20243,055.003,055.002,900.003,030.002,988.1112,700
Aug 30, 20243,040.003,075.003,000.003,055.003,012.769,200
Aug 29, 2024 45.00 Dividend
Aug 29, 20242,986.003,070.002,962.003,040.002,997.9715,300
Aug 28, 20243,090.003,130.002,957.003,080.002,993.0422,800
Aug 27, 20243,115.003,140.003,090.003,110.003,022.194,900
Aug 26, 20243,100.003,135.003,085.003,115.003,027.0510,800
Aug 23, 20243,075.003,090.003,060.003,090.003,002.763,500
Aug 22, 20243,070.003,085.003,060.003,080.002,993.042,600
Aug 21, 20243,020.003,090.003,020.003,030.002,944.453,900
Aug 20, 20242,975.003,005.002,973.002,994.002,909.474,600
Aug 19, 20242,983.003,025.002,975.002,975.002,891.014,900
Aug 16, 20243,025.003,050.002,983.002,983.002,898.783,900
Aug 15, 20243,025.003,050.002,981.003,025.002,939.597,000
Aug 14, 20242,998.003,100.002,998.003,035.002,949.317,400
Aug 13, 20242,904.003,000.002,864.002,969.002,885.1812,600
Aug 9, 20242,868.002,963.002,801.002,876.002,794.8014,900
Aug 8, 20242,840.002,868.002,800.002,862.002,781.2013,300
Aug 7, 20242,751.002,889.002,751.002,790.002,711.239,700
Aug 6, 20242,833.002,989.002,778.002,778.002,699.5721,400
Aug 5, 20242,807.002,985.002,763.002,933.002,850.1919,500
Aug 2, 20242,882.002,988.002,850.002,907.002,824.9317,400
Aug 1, 20243,040.003,080.003,000.003,065.002,978.468,800
Jul 31, 20243,055.003,075.003,010.003,040.002,954.1715,900
Jul 30, 20243,085.003,090.003,035.003,045.002,959.0311,600
Jul 29, 20243,000.003,085.002,960.003,080.002,993.0415,800
Jul 26, 20242,973.003,015.002,970.003,000.002,915.302,300
Jul 25, 20243,025.003,040.002,957.002,972.002,888.0910,000
Jul 24, 20243,025.003,075.003,000.003,005.002,920.166,800
Jul 23, 20243,065.003,070.003,025.003,025.002,939.595,300
Jul 22, 20243,140.003,140.003,060.003,060.002,973.617,200
Jul 19, 20243,200.003,200.003,130.003,150.003,061.0711,200
Jul 18, 20243,165.003,210.003,160.003,195.003,104.7915,500
Jul 17, 20243,160.003,195.003,130.003,190.003,099.9416,700
Jul 16, 20243,080.003,185.003,080.003,180.003,090.2213,100
Jul 12, 20243,100.003,115.003,055.003,110.003,022.1910,100
Jul 11, 20243,190.003,190.003,035.003,070.002,983.3233,900
Jul 10, 20243,075.003,135.003,070.003,070.002,983.328,600
Jul 9, 20243,120.003,130.003,100.003,120.003,031.914,100
Jul 8, 20243,185.003,190.003,135.003,135.003,046.494,400
Jul 5, 20243,140.003,195.003,130.003,185.003,095.084,000
Jul 4, 20243,105.003,140.003,105.003,130.003,041.632,500
Jul 3, 20243,070.003,140.003,070.003,100.003,012.483,000
Jul 2, 20243,055.003,150.003,030.003,070.002,983.327,100
Jul 1, 20243,060.003,065.003,045.003,065.002,978.461,100
Jun 28, 20243,040.003,100.003,040.003,055.002,968.753,700
Jun 27, 20243,055.003,080.003,020.003,035.002,949.315,400
Jun 26, 20243,055.003,095.003,040.003,090.003,002.762,700
Jun 25, 20243,140.003,140.003,050.003,095.003,007.6210,800
Jun 24, 20243,170.003,200.003,030.003,110.003,022.199,600
Jun 21, 20243,120.003,185.003,095.003,170.003,080.505,300
Jun 20, 20243,130.003,155.003,055.003,155.003,065.922,600
Jun 19, 20243,105.003,170.003,105.003,155.003,065.923,100
Jun 18, 20243,025.003,175.003,025.003,105.003,017.348,900
Jun 17, 20243,045.003,085.003,025.003,025.002,939.592,700
Jun 14, 20243,105.003,105.003,045.003,045.002,959.034,200
Jun 13, 20243,120.003,120.003,040.003,110.003,022.195,500
Jun 12, 20243,085.003,135.002,972.003,130.003,041.6311,300
Jun 11, 20243,155.003,160.003,080.003,085.002,997.903,700
Jun 10, 20243,150.003,160.003,105.003,160.003,070.782,500
Jun 7, 20243,075.003,160.003,075.003,150.003,061.073,000
Jun 6, 20243,000.003,145.003,000.003,075.002,988.183,600
Jun 5, 20243,090.003,090.002,995.002,995.002,910.449,100
Jun 4, 20243,105.003,185.003,060.003,120.003,031.914,000
Jun 3, 20243,155.003,160.003,035.003,035.002,949.3115,200
May 31, 20243,035.003,180.002,999.003,175.003,085.3614,600
May 30, 20243,045.003,085.002,966.003,025.002,939.595,600
May 29, 20243,040.003,080.002,995.002,995.002,910.443,000
May 28, 20242,969.003,090.002,936.003,045.002,959.0311,900
May 27, 20243,015.003,085.002,900.002,978.002,893.928,200
May 24, 20243,015.003,020.002,963.002,971.002,887.124,300
May 23, 20243,000.003,050.002,962.002,989.002,904.612,900
May 22, 20243,035.003,090.003,000.003,005.002,920.164,900
May 21, 20243,015.003,095.002,986.003,040.002,954.1713,100
May 20, 20242,945.003,200.002,938.003,050.002,963.8919,700
May 17, 20242,940.002,950.002,908.002,945.002,861.853,400
May 16, 20243,060.003,060.002,920.002,950.002,866.7112,000
May 15, 20242,990.003,275.002,990.003,130.003,041.6338,900
May 14, 20242,976.002,990.002,938.002,987.002,902.675,600
May 13, 20242,988.002,990.002,930.002,965.002,881.294,600
May 10, 20242,953.002,990.002,940.002,984.002,899.756,200
May 9, 20242,929.002,980.002,841.002,953.002,869.6312,900
May 8, 20242,922.002,955.002,895.002,925.002,842.425,000
May 7, 20242,921.002,950.002,899.002,930.002,847.282,700
May 2, 20242,878.002,950.002,876.002,916.002,833.677,300
May 1, 20242,913.002,913.002,869.002,886.002,804.523,300
Apr 30, 20242,935.002,935.002,900.002,919.002,836.592,600
Apr 26, 20242,882.002,987.002,882.002,935.002,852.1411,900
Apr 25, 20242,903.002,907.002,877.002,877.002,795.772,700
Apr 24, 20242,853.002,906.002,845.002,883.002,801.602,000
Apr 23, 20242,880.002,880.002,850.002,852.002,771.484,100
Apr 22, 20242,904.002,937.002,880.002,880.002,798.692,300
Apr 19, 20242,906.002,989.002,889.002,921.002,838.532,900
Apr 18, 20242,960.002,960.002,861.002,929.002,846.302,500
Apr 17, 20242,937.002,994.002,903.002,960.002,876.432,900
Apr 16, 20242,879.002,993.002,879.002,891.002,809.385,600
Apr 15, 20242,822.002,956.002,821.002,929.002,846.305,200
Apr 12, 20242,905.002,938.002,824.002,840.002,759.8221,200
Apr 11, 20242,885.002,989.002,885.002,899.002,817.1519,500
Apr 10, 20242,982.003,100.002,950.003,075.002,988.1841,600
Apr 9, 20242,930.002,963.002,921.002,923.002,840.474,000
Apr 8, 20242,879.002,949.002,862.002,922.002,839.502,600