Maruzen Co., Ltd. (5982.T) JPX

3,495.00

+30(+0.87%)

Updated at June 03 12:30PM

Currency In JPY

5982.T Historical Return

If you invested ¥1000 in Maruzen Co., Ltd. (5982.T) 10 years ago, it would be worth ¥4,643.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,856.73, while ¥1000 invested 1 year ago would be worth ¥1,051.18. This corresponds to total returns of 364.35%, 85.67%, 5.12%, respectively, with annualized returns of 16.59%, 13.17%, 5.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5982.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,470	3,465	3,465	3,535	3,450	5,300
June 01, 2026	3,625	3,475	3,475	3,655	3,450	8,800
May 29, 2026	3,625	3,625	3,625	3,665	3,605	2,900
May 28, 2026	3,665	3,630	3,630	3,675	3,610	5,900
May 27, 2026	3,770	3,805	3,805	3,830	3,740	1,200
May 26, 2026	3,740	3,740	3,740	3,805	3,680	6,700
May 25, 2026	3,680	3,705	3,705	3,765	3,675	3,000
May 22, 2026	3,610	3,640	3,640	3,690	3,610	1,800
May 21, 2026	3,630	3,595	3,595	3,695	3,580	4,800
May 20, 2026	3,630	3,630	3,630	3,630	3,620	700
May 19, 2026	3,650	3,615	3,615	3,685	3,600	4,400
May 18, 2026	3,615	3,615	3,615	3,620	3,615	600
May 15, 2026	3,600	3,605	3,605	3,615	3,590	3,000
May 14, 2026	3,560	3,615	3,615	3,700	3,560	5,800
May 13, 2026	3,590	3,620	3,620	3,645	3,545	2,900
May 12, 2026	3,650	3,600	3,600	3,655	3,595	5,700
May 11, 2026	3,700	3,600	3,600	3,700	3,600	7,400
May 08, 2026	3,725	3,650	3,650	3,740	3,650	5,800
May 07, 2026	3,690	3,710	3,710	3,730	3,670	4,700
May 01, 2026	3,700	3,670	3,670	3,700	3,670	4,800
April 30, 2026	3,780	3,725	3,725	3,780	3,710	11,900
April 28, 2026	3,780	3,780	3,780	3,780	3,760	800
April 27, 2026	3,805	3,780	3,780	3,810	3,780	2,400
April 24, 2026	3,850	3,810	3,810	3,880	3,810	1,900
April 23, 2026	3,925	3,845	3,845	3,940	3,830	6,300
April 22, 2026	3,975	3,945	3,945	3,975	3,925	1,000
April 21, 2026	3,940	3,975	3,975	3,975	3,905	1,000
April 20, 2026	3,910	3,920	3,920	3,935	3,890	4,100
April 17, 2026	3,980	3,980	3,980	3,990	3,955	900
April 16, 2026	4,025	3,940	3,940	4,025	3,940	1,900
April 15, 2026	3,970	3,960	3,960	3,990	3,925	1,100
April 14, 2026	4,005	3,940	3,940	4,035	3,920	2,700
April 13, 2026	4,145	4,045	4,045	4,145	4,000	3,700
April 10, 2026	3,940	4,005	4,005	4,010	3,905	4,300
April 09, 2026	3,960	4,010	4,010	4,015	3,950	2,300
April 08, 2026	3,960	3,960	3,960	3,960	3,960	100
April 07, 2026	3,920	3,960	3,960	3,965	3,910	5,900
April 06, 2026	3,960	3,915	3,915	4,010	3,905	1,500
April 03, 2026	3,890	3,935	3,935	3,995	3,890	3,400
April 02, 2026	4,010	3,890	3,890	4,025	3,890	13,100
April 01, 2026	3,975	4,010	4,010	4,030	3,930	4,600
March 31, 2026	3,955	3,915	3,915	4,000	3,850	12,300
March 30, 2026	4,040	3,955	3,955	4,045	3,955	2,700
March 27, 2026	4,145	4,115	4,115	4,160	4,080	3,100
March 26, 2026	4,010	4,095	4,095	4,155	4,010	9,400
March 25, 2026	3,925	4,010	4,010	4,075	3,900	8,400
March 24, 2026	3,890	3,900	3,900	3,925	3,855	3,500
March 23, 2026	3,940	3,850	3,850	3,940	3,845	5,800
March 19, 2026	3,960	3,940	3,940	3,960	3,910	1,300
March 18, 2026	3,850	3,960	3,960	3,990	3,850	10,300
March 17, 2026	3,850	3,800	3,800	3,875	3,800	3,000
March 16, 2026	3,900	3,865	3,865	3,930	3,850	3,400
March 13, 2026	3,995	3,925	3,925	4,000	3,900	7,200
March 12, 2026	3,960	3,965	3,965	3,985	3,930	1,300
March 11, 2026	3,955	3,995	3,995	4,005	3,930	10,000
March 10, 2026	3,865	3,970	4,025	3,970	3,865	700
March 09, 2026	3,870	3,910	3,910	3,990	3,835	7,300
March 06, 2026	3,910	3,970	3,970	3,980	3,895	5,400
March 05, 2026	3,925	3,905	3,905	3,980	3,900	7,000
March 04, 2026	3,965	3,925	3,890	3,965	3,920	1,800