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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	333	334	334	335	332	28,500
November 13, 2025	334	334	334	335	333	28,500
November 12, 2025	330	333	333	333	330	28,400
November 11, 2025	332	331	331	333	330	37,900
November 10, 2025	333	332	332	333	330	34,300
November 07, 2025	331	332	332	332	329	30,000
November 06, 2025	330	331	331	332	330	25,500
November 05, 2025	332	330	330	332	329	29,700
November 04, 2025	330	331	331	332	330	39,100
October 31, 2025	334	331	331	334	329	43,900
October 30, 2025	333	333	333	334	331	80,200
October 29, 2025	332	331	331	334	329	77,800
October 28, 2025	336	333	333	336	332	65,100
October 27, 2025	340	337	337	340	335	61,900
October 24, 2025	339	338	338	340	337	27,100
October 23, 2025	338	338	338	339	335	38,000
October 22, 2025	337	338	338	338	335	49,000
October 21, 2025	340	339	339	341	336	101,800
October 20, 2025	333	342	342	342	332	194,700
October 17, 2025	330	330	330	330	328	31,200
October 16, 2025	332	329	329	332	328	43,400
October 15, 2025	329	331	331	331	328	58,000
October 14, 2025	325	326	326	330	324	145,600
October 10, 2025	334	328	328	334	325	177,100
October 09, 2025	338	339	339	339	335	90,300
October 08, 2025	334	339	339	339	334	93,300
October 07, 2025	333	332	332	335	331	57,600
October 06, 2025	335	334	334	336	329	123,400
October 03, 2025	333	334	334	336	332	33,600
October 02, 2025	334	331	331	334	330	23,600
October 01, 2025	333	332	332	336	331	80,200
September 30, 2025	336	335	335	336	333	49,700
September 29, 2025	339	336	336	339	335	79,300
September 26, 2025	342	340	340	343	339	39,200
September 25, 2025	348	343	343	348	340	69,500
September 24, 2025	343	345	345	347	340	80,900
September 22, 2025	344	342	342	348	342	71,700
September 19, 2025	349	344	344	351	341	164,300
September 18, 2025	350	347	347	350	344	111,700
September 17, 2025	350	347	347	350	344	193,100
September 16, 2025	339	345	345	347	339	459,600
September 12, 2025	358	360	360	363	356	189,700
September 11, 2025	358	360	360	361	357	98,000
September 10, 2025	358	357	357	361	355	145,200
September 09, 2025	351	359	359	359	351	194,000
September 08, 2025	350	351	351	354	349	114,900
September 05, 2025	351	350	350	355	349	131,800
September 04, 2025	345	351	351	352	342	344,000
September 03, 2025	337	346	346	346	337	188,400
September 02, 2025	335	337	337	337	335	23,600
September 01, 2025	336	335	335	337	335	44,300
August 29, 2025	338	337	337	338	337	40,400
August 28, 2025	335	337	337	339	333	89,400
August 27, 2025	334	335	335	337	334	55,500
August 26, 2025	336	336	336	338	334	85,500
August 25, 2025	337	337	337	338	335	98,600
August 22, 2025	333	337	337	338	333	154,000
August 21, 2025	329	333	333	333	327	142,900
August 20, 2025	327	329	329	330	326	74,100
August 19, 2025	328	328	328	328	325	77,300

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