Maruzen CHI Holdings Co.,Ltd. (3159.T) JPX
346.00
+1(+0.29%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
346.00
+1(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 347 | 346 | 346 | 348 | 346 | 29,900 |
| April 02, 2026 | 347 | 345 | 345 | 349 | 344 | 53,900 |
| April 01, 2026 | 345 | 346 | 346 | 346 | 344 | 20,500 |
| March 31, 2026 | 343 | 345 | 345 | 346 | 342 | 34,600 |
| March 30, 2026 | 343 | 341 | 341 | 344 | 338 | 30,100 |
| March 27, 2026 | 344 | 341 | 341 | 346 | 341 | 31,100 |
| March 26, 2026 | 345 | 344 | 344 | 345 | 342 | 28,000 |
| March 25, 2026 | 343 | 345 | 345 | 346 | 341 | 54,700 |
| March 24, 2026 | 340 | 340 | 340 | 343 | 336 | 177,200 |
| March 23, 2026 | 341 | 336 | 336 | 342 | 334 | 68,600 |
| March 19, 2026 | 347 | 341 | 341 | 347 | 340 | 57,700 |
| March 18, 2026 | 345 | 347 | 347 | 350 | 344 | 55,900 |
| March 17, 2026 | 343 | 343 | 343 | 345 | 338 | 68,400 |
| March 16, 2026 | 345 | 339 | 339 | 345 | 333 | 177,700 |
| March 13, 2026 | 357 | 360 | 360 | 365 | 356 | 96,600 |
| March 12, 2026 | 362 | 361 | 361 | 362 | 358 | 38,900 |
| March 11, 2026 | 360 | 362 | 362 | 365 | 360 | 37,600 |
| March 10, 2026 | 363 | 360 | 360 | 364 | 358 | 27,600 |
| March 09, 2026 | 360 | 362 | 362 | 362 | 350 | 97,300 |
| March 06, 2026 | 358 | 363 | 363 | 364 | 358 | 48,700 |
| March 05, 2026 | 359 | 356 | 356 | 366 | 356 | 72,700 |
| March 04, 2026 | 364 | 355 | 355 | 364 | 353 | 90,700 |
| March 03, 2026 | 350 | 370 | 370 | 376 | 349 | 594,900 |
| March 02, 2026 | 343 | 353 | 353 | 361 | 342 | 349,700 |
| February 27, 2026 | 347 | 345 | 345 | 348 | 342 | 36,100 |
| February 26, 2026 | 347 | 346 | 346 | 359 | 337 | 173,700 |
| February 25, 2026 | 348 | 349 | 349 | 352 | 345 | 67,000 |
| February 24, 2026 | 343 | 345 | 345 | 356 | 343 | 235,300 |
| February 20, 2026 | 341 | 342 | 0 | 342 | 340 | 22,100 |
| February 19, 2026 | 341 | 341 | 0 | 342 | 340 | 28,900 |
| February 18, 2026 | 342 | 341 | 0 | 342 | 340 | 16,300 |
| February 17, 2026 | 341 | 341 | 0 | 341 | 339 | 42,100 |
| February 16, 2026 | 340 | 340 | 0 | 340 | 339 | 22,000 |
| February 13, 2026 | 340 | 340 | 0 | 341 | 339 | 33,800 |
| February 12, 2026 | 340 | 339 | 0 | 340 | 339 | 24,000 |
| February 10, 2026 | 339 | 339 | 0 | 340 | 337 | 29,100 |
| February 09, 2026 | 340 | 339 | 0 | 340 | 339 | 20,400 |
| February 06, 2026 | 338 | 339 | 0 | 339 | 337 | 16,800 |
| February 05, 2026 | 338 | 340 | 0 | 340 | 338 | 26,500 |
| February 04, 2026 | 339 | 338 | 0 | 340 | 337 | 38,000 |
| February 03, 2026 | 337 | 338 | 0 | 339 | 337 | 26,800 |
| February 02, 2026 | 338 | 337 | 0 | 340 | 336 | 51,100 |
| January 30, 2026 | 338 | 334 | 0 | 338 | 333 | 43,000 |
| January 29, 2026 | 336 | 333 | 0 | 336 | 329 | 168,600 |
| January 28, 2026 | 345 | 340 | 0 | 345 | 339 | 238,600 |
| January 27, 2026 | 342 | 343 | 0 | 345 | 341 | 74,400 |
| January 26, 2026 | 344 | 343 | 0 | 345 | 342 | 68,200 |
| January 23, 2026 | 343 | 342 | 0 | 343 | 342 | 18,700 |
| January 22, 2026 | 343 | 342 | 0 | 344 | 342 | 30,900 |
| January 21, 2026 | 344 | 343 | 0 | 344 | 341 | 31,600 |
| January 20, 2026 | 344 | 344 | 0 | 344 | 342 | 44,900 |
| January 19, 2026 | 345 | 344 | 0 | 345 | 342 | 55,100 |
| January 16, 2026 | 346 | 345 | 0 | 346 | 343 | 50,300 |
| January 15, 2026 | 341 | 344 | 0 | 344 | 341 | 50,200 |
| January 14, 2026 | 343 | 341 | 0 | 344 | 341 | 47,600 |
| January 13, 2026 | 345 | 343 | 0 | 345 | 341 | 93,500 |
| January 09, 2026 | 340 | 343 | 0 | 344 | 339 | 98,400 |
| January 08, 2026 | 338 | 340 | 0 | 340 | 338 | 67,800 |
| January 07, 2026 | 339 | 338 | 0 | 340 | 338 | 54,500 |
| January 06, 2026 | 337 | 339 | 0 | 340 | 337 | 43,100 |