Maruzen Co., Ltd. (5982.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5982.T Historical Return
If you invested ¥1000 in Maruzen Co., Ltd. (5982.T) 10 years ago, it would be worth ¥4,758.24 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,051.72, while ¥1000 invested 1 year ago would be worth ¥1,142.98. This corresponds to total returns of 375.82%, 105.17%, 14.3%, respectively, with annualized returns of 16.88%, 15.47%, 14.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5982.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3,980 | 3,965 | 3,965 | 4,000 | 3,960 | 3,100 |
| October 21, 2026 | 3,965 | 3,975 | 3,975 | 4,000 | 3,955 | 5,600 |
| October 20, 2026 | 3,980 | 3,980 | 3,980 | 4,005 | 3,955 | 5,300 |
| October 19, 2026 | 4,055 | 3,960 | 3,960 | 4,055 | 3,960 | 7,700 |
| October 16, 2026 | 3,985 | 3,985 | 3,985 | 3,990 | 3,955 | 3,800 |
| October 15, 2026 | 3,970 | 3,975 | 3,975 | 4,000 | 3,955 | 2,800 |
| October 14, 2026 | 4,000 | 3,990 | 3,990 | 4,015 | 3,990 | 800 |
| October 13, 2026 | 4,005 | 4,000 | 4,000 | 4,025 | 3,980 | 3,100 |
| October 09, 2026 | 4,040 | 4,015 | 4,015 | 4,040 | 3,980 | 3,300 |
| October 08, 2026 | 3,970 | 4,045 | 4,045 | 4,045 | 3,970 | 5,000 |
| October 07, 2026 | 3,980 | 4,000 | 4,000 | 4,035 | 3,960 | 5,200 |
| October 06, 2026 | 4,015 | 3,980 | 3,980 | 4,050 | 3,980 | 2,200 |
| October 05, 2026 | 4,025 | 4,020 | 4,020 | 4,025 | 3,990 | 1,800 |
| October 02, 2026 | 4,065 | 4,025 | 4,025 | 4,095 | 4,025 | 1,200 |
| October 01, 2026 | 4,070 | 4,065 | 4,065 | 4,085 | 4,040 | 3,400 |
| September 30, 2026 | 4,120 | 4,075 | 4,075 | 4,120 | 4,045 | 6,900 |
| September 29, 2026 | 4,075 | 4,050 | 4,050 | 4,075 | 4,050 | 800 |
| September 28, 2026 | 4,105 | 4,075 | 4,075 | 4,105 | 4,050 | 2,300 |
| September 25, 2026 | 4,095 | 4,080 | 4,080 | 4,095 | 4,050 | 1,600 |
| September 24, 2026 | 4,180 | 4,075 | 4,075 | 4,180 | 4,060 | 2,900 |
| September 18, 2026 | 4,140 | 4,110 | 4,110 | 4,140 | 4,100 | 2,100 |
| September 17, 2026 | 4,175 | 4,130 | 4,130 | 4,175 | 4,120 | 5,500 |
| September 16, 2026 | 4,145 | 4,150 | 4,150 | 4,150 | 4,130 | 2,700 |
| September 15, 2026 | 4,145 | 4,125 | 4,125 | 4,145 | 4,125 | 1,100 |
| September 11, 2026 | 4,120 | 4,145 | 4,145 | 4,145 | 4,120 | 1,600 |
| September 10, 2026 | 4,135 | 4,145 | 4,145 | 4,155 | 4,115 | 1,900 |
| September 09, 2026 | 4,160 | 4,160 | 4,160 | 4,160 | 4,125 | 1,700 |
| September 08, 2026 | 4,135 | 4,160 | 4,160 | 4,160 | 4,120 | 1,700 |
| September 07, 2026 | 4,175 | 4,160 | 4,160 | 4,175 | 4,135 | 3,500 |
| September 04, 2026 | 4,155 | 4,165 | 4,165 | 4,170 | 4,140 | 4,300 |
| September 03, 2026 | 4,145 | 4,155 | 4,155 | 4,155 | 4,140 | 900 |
| September 02, 2026 | 4,160 | 4,160 | 4,160 | 4,180 | 4,160 | 700 |
| September 01, 2026 | 4,125 | 4,180 | 4,180 | 4,180 | 4,125 | 3,000 |
| August 31, 2026 | 4,180 | 4,140 | 4,140 | 4,200 | 4,135 | 4,300 |
| August 28, 2026 | 4,095 | 4,130 | 4,130 | 4,155 | 4,040 | 7,300 |
| August 27, 2026 | 4,220 | 4,225 | 4,225 | 4,315 | 4,185 | 12,100 |
| August 26, 2026 | 4,180 | 4,160 | 4,160 | 4,215 | 4,150 | 3,000 |
| August 25, 2026 | 4,165 | 4,165 | 4,165 | 4,185 | 4,160 | 1,800 |
| August 24, 2026 | 4,155 | 4,190 | 4,190 | 4,215 | 4,155 | 3,800 |
| August 21, 2026 | 4,110 | 4,150 | 4,150 | 4,150 | 4,110 | 3,000 |
| August 20, 2026 | 4,085 | 4,070 | 4,070 | 4,130 | 4,070 | 3,400 |
| August 19, 2026 | 4,170 | 4,075 | 4,075 | 4,180 | 4,075 | 3,500 |
| August 18, 2026 | 4,090 | 4,125 | 4,125 | 4,155 | 4,090 | 3,700 |
| August 17, 2026 | 4,070 | 4,090 | 4,090 | 4,125 | 4,070 | 5,500 |
| August 14, 2026 | 4,075 | 4,085 | 4,085 | 4,115 | 4,065 | 2,400 |
| August 13, 2026 | 4,085 | 4,095 | 4,095 | 4,115 | 4,080 | 2,600 |
| August 12, 2026 | 4,110 | 4,095 | 4,095 | 4,130 | 4,050 | 3,100 |
| August 10, 2026 | 4,230 | 4,145 | 4,145 | 4,230 | 4,105 | 5,300 |
| August 07, 2026 | 4,080 | 4,090 | 4,090 | 4,090 | 4,070 | 2,200 |
| August 06, 2026 | 4,065 | 4,030 | 4,030 | 4,065 | 4,020 | 2,100 |
| August 05, 2026 | 4,080 | 4,040 | 4,040 | 4,080 | 4,035 | 1,900 |
| August 04, 2026 | 4,070 | 4,035 | 4,035 | 4,070 | 4,010 | 3,900 |
| August 03, 2026 | 4,100 | 4,035 | 4,035 | 4,130 | 4,035 | 5,200 |
| July 31, 2026 | 4,085 | 4,060 | 4,060 | 4,085 | 4,030 | 1,400 |
| July 30, 2026 | 4,040 | 4,015 | 4,015 | 4,045 | 3,990 | 3,500 |
| July 29, 2026 | 4,000 | 4,015 | 4,015 | 4,055 | 4,000 | 6,600 |
| July 28, 2026 | 4,115 | 4,000 | 4,000 | 4,150 | 4,000 | 5,000 |
| July 27, 2026 | 4,215 | 4,045 | 4,045 | 4,250 | 4,025 | 12,900 |
| July 24, 2026 | 3,955 | 3,935 | 3,935 | 3,955 | 3,865 | 4,200 |
| July 23, 2026 | 3,890 | 3,920 | 3,920 | 3,925 | 3,845 | 4,000 |
AD
