Want to see JP:3159 full AI Analyst Report?
Maruzen CHI Holdings Co., Ltd. (3159) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 357.00 | 360.00 | 354.00 | 359.00 | 359.00 | +0.56% | 102,800 | 1.11 |
| Oct 29, 2026 | 360.00 | 361.00 | 357.00 | 357.00 | 357.00 | -0.83% | 54,600 | 0.56 |
| Oct 28, 2026 | 361.00 | 363.00 | 360.00 | 360.00 | 360.00 | -0.28% | 50,700 | 0.51 |
| Oct 27, 2026 | 363.00 | 364.00 | 361.00 | 361.00 | 361.00 | -0.82% | 62,700 | 0.60 |
| Oct 26, 2026 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | -0.27% | 67,300 | 0.61 |
| Oct 23, 2026 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | -1.62% | 39,800 | 0.35 |
| Oct 22, 2026 | 367.00 | 371.00 | 367.00 | 371.00 | 371.00 | +1.09% | 22,700 | 0.19 |
| Oct 21, 2026 | 367.00 | 370.00 | 367.00 | 367.00 | 367.00 | +0.27% | 23,600 | 0.19 |
| Oct 20, 2026 | 373.00 | 373.00 | 366.00 | 366.00 | 366.00 | -1.88% | 72,300 | 0.59 |
| Oct 19, 2026 | 372.00 | 373.00 | 369.00 | 373.00 | 373.00 | +0.27% | 58,800 | 0.48 |
| Oct 16, 2026 | 372.00 | 374.00 | 371.00 | 372.00 | 372.00 | +0.00% | 35,300 | 0.28 |
| Oct 15, 2026 | 372.00 | 375.00 | 369.00 | 372.00 | 372.00 | +0.00% | 50,100 | 0.41 |
| Oct 14, 2026 | 369.00 | 372.00 | 367.00 | 372.00 | 372.00 | +1.09% | 49,400 | 0.40 |
| Oct 13, 2026 | 369.00 | 372.00 | 367.00 | 368.00 | 368.00 | +0.55% | 79,200 | 0.63 |
| Oct 12, 2026 | 366.00 | 370.00 | 366.00 | 366.00 | 366.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 369.00 | 370.00 | 366.00 | 366.00 | 366.00 | -1.08% | 127,200 | 1.01 |
| Oct 08, 2026 | 373.00 | 373.00 | 367.00 | 370.00 | 370.00 | -1.33% | 127,400 | 1.01 |
| Oct 07, 2026 | 373.00 | 377.00 | 370.00 | 375.00 | 375.00 | +0.27% | 102,400 | 0.81 |
| Oct 06, 2026 | 372.00 | 374.00 | 370.00 | 374.00 | 374.00 | +0.54% | 56,900 | 0.45 |
| Oct 05, 2026 | 370.00 | 372.00 | 370.00 | 372.00 | 372.00 | +0.54% | 27,500 | 0.21 |
| Oct 02, 2026 | 376.00 | 378.00 | 367.00 | 370.00 | 370.00 | -2.12% | 167,300 | 1.32 |
| Oct 01, 2026 | 382.00 | 383.00 | 377.00 | 378.00 | 378.00 | -1.05% | 74,600 | 0.59 |
| Sep 30, 2026 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | +0.00% | 23,500 | 0.18 |
| Sep 29, 2026 | 379.00 | 383.00 | 377.00 | 382.00 | 382.00 | +0.79% | 33,600 | 0.26 |
| Sep 28, 2026 | 381.00 | 382.00 | 378.00 | 379.00 | 379.00 | -0.26% | 64,100 | 0.50 |
| Sep 25, 2026 | 382.00 | 384.00 | 380.00 | 380.00 | 380.00 | -0.52% | 29,100 | 0.23 |
| Sep 24, 2026 | 382.00 | 384.00 | 379.00 | 382.00 | 382.00 | +0.26% | 75,200 | 0.58 |
| Sep 23, 2026 | 381.00 | 381.00 | 377.00 | 381.00 | 381.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 381.00 | 381.00 | 377.00 | 381.00 | 381.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 381.00 | 381.00 | 377.00 | 381.00 | 381.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 381.00 | 381.00 | 377.00 | 381.00 | 381.00 | +1.06% | 32,200 | 0.25 |
| Sep 17, 2026 | 375.00 | 378.00 | 375.00 | 377.00 | 377.00 | +0.53% | 18,100 | 0.14 |
| Sep 16, 2026 | 382.00 | 382.00 | 375.00 | 375.00 | 375.00 | -1.83% | 76,600 | 0.59 |
| Sep 15, 2026 | 381.00 | 384.00 | 378.00 | 382.00 | 382.00 | +0.26% | 75,600 | 0.58 |
| Sep 14, 2026 | 393.00 | 395.00 | 380.00 | 381.00 | 381.00 | -4.75% | 302,300 | 2.41 |
| Sep 11, 2026 | 397.00 | 402.00 | 396.00 | 400.00 | 400.00 | -0.50% | 115,100 | 0.93 |
| Sep 10, 2026 | 399.00 | 404.00 | 399.00 | 402.00 | 402.00 | -0.25% | 50,500 | 0.40 |
| Sep 09, 2026 | 400.00 | 403.00 | 398.00 | 403.00 | 403.00 | +0.75% | 60,000 | 0.47 |
| Sep 08, 2026 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.48% | 41,400 | 0.33 |
| Sep 07, 2026 | 406.00 | 413.00 | 404.00 | 406.00 | 406.00 | +0.25% | 108,800 | 0.86 |
| Sep 04, 2026 | 402.00 | 406.00 | 401.00 | 405.00 | 405.00 | +0.75% | 62,600 | 0.50 |
| Sep 03, 2026 | 399.00 | 408.00 | 399.00 | 402.00 | 402.00 | +0.50% | 45,200 | 0.36 |
| Sep 02, 2026 | 401.00 | 405.00 | 393.00 | 400.00 | 400.00 | -0.50% | 127,200 | 1.02 |
| Sep 01, 2026 | 401.00 | 408.00 | 400.00 | 402.00 | 402.00 | -0.25% | 90,100 | 0.73 |
| Aug 31, 2026 | 400.00 | 404.00 | 399.00 | 403.00 | 403.00 | +0.25% | 59,000 | 0.48 |
| Aug 28, 2026 | 404.00 | 406.00 | 402.00 | 402.00 | 402.00 | -0.99% | 19,800 | 0.16 |
| Aug 27, 2026 | 403.00 | 408.00 | 402.00 | 406.00 | 406.00 | +0.50% | 43,600 | 0.35 |
| Aug 26, 2026 | 406.00 | 408.00 | 401.00 | 404.00 | 404.00 | -1.94% | 81,100 | 0.66 |
| Aug 25, 2026 | 390.00 | 413.00 | 388.00 | 412.00 | 412.00 | +5.64% | 128,200 | 1.05 |
| Aug 24, 2026 | 398.00 | 403.00 | 390.00 | 390.00 | 390.00 | -2.50% | 117,300 | 0.97 |