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 ¥5,285.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,203.71, while ¥1000 invested 1 year ago would be worth ¥1,211.06. This corresponds to total returns of 428.53%, 120.37%, 21.11%, respectively, with annualized returns of 18.1%, 17.12%, 21.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2026 | 3,890 | 3,840 | 3,840 | 3,905 | 3,840 | 4,600 |
| July 21, 2026 | 3,945 | 3,890 | 3,890 | 3,965 | 3,845 | 5,400 |
| July 17, 2026 | 3,925 | 3,920 | 3,920 | 3,925 | 3,890 | 2,400 |
| July 16, 2026 | 3,965 | 3,925 | 3,925 | 4,005 | 3,900 | 3,200 |
| July 15, 2026 | 4,065 | 3,960 | 3,960 | 4,070 | 3,960 | 3,900 |
| July 14, 2026 | 3,975 | 4,025 | 4,025 | 4,085 | 3,975 | 7,600 |
| July 13, 2026 | 4,050 | 3,955 | 3,955 | 4,050 | 3,880 | 11,300 |
| July 10, 2026 | 4,105 | 4,050 | 4,050 | 4,130 | 3,985 | 4,300 |
| July 09, 2026 | 4,010 | 4,065 | 4,065 | 4,070 | 4,005 | 2,800 |
| July 08, 2026 | 4,030 | 4,005 | 4,005 | 4,030 | 3,975 | 5,500 |
| July 07, 2026 | 4,005 | 4,030 | 4,030 | 4,030 | 3,960 | 3,300 |
| July 06, 2026 | 3,925 | 3,965 | 3,965 | 3,980 | 3,900 | 8,800 |
| July 03, 2026 | 3,875 | 3,925 | 3,925 | 3,935 | 3,875 | 3,600 |
| July 02, 2026 | 3,900 | 3,865 | 3,865 | 3,915 | 3,840 | 3,600 |
| July 01, 2026 | 3,860 | 3,850 | 3,850 | 3,960 | 3,840 | 4,700 |
| June 30, 2026 | 3,860 | 3,840 | 3,840 | 3,860 | 3,790 | 3,900 |
| June 29, 2026 | 3,840 | 3,820 | 3,820 | 3,895 | 3,800 | 5,700 |
| June 26, 2026 | 3,800 | 3,800 | 3,800 | 3,860 | 3,800 | 4,000 |
| June 25, 2026 | 3,825 | 3,825 | 3,825 | 3,900 | 3,825 | 12,300 |
| June 24, 2026 | 3,790 | 3,790 | 3,790 | 3,875 | 3,790 | 5,800 |
| June 23, 2026 | 3,780 | 3,780 | 3,780 | 3,850 | 3,775 | 4,400 |
| June 22, 2026 | 3,810 | 3,780 | 3,780 | 3,830 | 3,745 | 9,200 |
| June 19, 2026 | 3,865 | 3,770 | 3,770 | 3,900 | 3,760 | 4,600 |
| June 18, 2026 | 3,910 | 3,835 | 3,835 | 3,910 | 3,785 | 4,100 |
| June 17, 2026 | 3,935 | 3,900 | 3,900 | 3,935 | 3,855 | 1,000 |
| June 16, 2026 | 3,950 | 3,935 | 3,935 | 3,985 | 3,900 | 1,100 |
| June 15, 2026 | 3,870 | 3,830 | 3,830 | 3,870 | 3,690 | 2,900 |
| June 12, 2026 | 3,875 | 3,800 | 3,800 | 3,875 | 3,745 | 3,200 |
| June 11, 2026 | 3,810 | 3,780 | 3,780 | 3,845 | 3,700 | 5,400 |
| June 10, 2026 | 3,845 | 3,740 | 3,740 | 3,845 | 3,740 | 4,300 |
| June 09, 2026 | 3,810 | 3,805 | 3,805 | 3,820 | 3,610 | 13,300 |
| June 08, 2026 | 4,110 | 3,600 | 3,600 | 4,110 | 3,555 | 63,800 |
| June 05, 2026 | 3,415 | 3,410 | 3,410 | 3,475 | 3,410 | 10,500 |
| June 04, 2026 | 3,415 | 3,415 | 3,415 | 3,510 | 3,410 | 8,900 |
| June 03, 2026 | 3,465 | 3,460 | 3,460 | 3,535 | 3,460 | 2,700 |
| 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 |
AD
