Maruzen CHI Holdings Co.,Ltd. - 3159.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	341	342	342	342	340	22,100
February 19, 2026	341	341	341	342	340	28,900
February 18, 2026	342	341	341	342	340	16,300
February 17, 2026	341	341	341	341	339	42,100
February 16, 2026	340	340	340	340	339	22,000
February 13, 2026	340	340	340	341	339	33,800
February 12, 2026	340	339	339	340	339	24,000
February 10, 2026	339	339	339	340	337	29,100
February 09, 2026	340	339	339	340	339	20,400
February 06, 2026	338	339	339	339	337	16,800
February 05, 2026	338	340	340	340	338	26,500
February 04, 2026	339	338	338	340	337	38,000
February 03, 2026	337	338	338	339	337	26,800
February 02, 2026	338	337	337	340	336	51,100
January 30, 2026	338	334	334	338	333	43,000
January 29, 2026	336	333	333	336	329	168,600
January 28, 2026	345	340	340	345	339	238,600
January 27, 2026	342	343	343	345	341	74,400
January 26, 2026	344	343	343	345	342	68,200
January 23, 2026	343	342	342	343	342	18,700
January 22, 2026	343	342	342	344	342	30,900
January 21, 2026	344	343	343	344	341	31,600
January 20, 2026	344	344	344	344	342	44,900
January 19, 2026	345	344	344	345	342	55,100
January 16, 2026	346	345	345	346	343	50,300
January 15, 2026	341	344	344	344	341	50,200
January 14, 2026	343	341	341	344	341	47,600
January 13, 2026	345	343	343	345	341	93,500
January 09, 2026	340	343	343	344	339	98,400
January 08, 2026	338	340	340	340	338	67,800
January 07, 2026	339	338	338	340	338	54,500
January 06, 2026	337	339	339	340	337	43,100
January 05, 2026	338	337	337	340	336	91,400
December 30, 2025	336	337	337	337	334	55,100
December 29, 2025	338	336	336	338	334	79,600
December 26, 2025	333	335	335	335	332	91,600
December 25, 2025	333	334	334	335	333	40,500
December 24, 2025	333	332	332	334	332	29,500
December 23, 2025	335	332	332	335	331	65,900
December 22, 2025	334	334	334	336	333	76,300
December 19, 2025	336	334	334	336	333	52,000
December 18, 2025	334	335	335	336	333	57,200
December 17, 2025	336	334	334	336	332	40,000
December 16, 2025	334	334	334	335	329	240,900
December 15, 2025	336	334	334	337	331	408,500
December 12, 2025	350	342	342	350	340	175,900
December 11, 2025	350	347	347	350	346	74,600
December 10, 2025	346	350	350	351	345	157,100
December 09, 2025	341	345	345	345	341	56,900
December 08, 2025	340	342	342	343	340	43,900
December 05, 2025	341	340	340	343	338	35,500
December 04, 2025	337	342	342	342	337	27,200
December 03, 2025	339	338	338	340	338	16,200
December 02, 2025	341	339	339	343	338	49,600
December 01, 2025	342	343	343	343	340	74,300
November 28, 2025	338	342	342	342	338	69,500
November 27, 2025	334	339	339	339	334	39,000
November 26, 2025	334	334	334	336	333	53,300
November 25, 2025	332	335	335	335	332	32,200
November 21, 2025	330	332	332	333	330	45,100

Maruzen CHI Holdings Co.,Ltd. (3159.T) JPX