Stock listing
Tokyo:3159 Maruzen CHI Holdings Co., Ltd. (丸善CHIホールディングス) 株価
Follow Maruzen CHI Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3159
¥359.00 JPY +4.00 (+1.1%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥355.00 – ¥361.00 JPYNov 5, 2026
- Volume
- 82,700 sharesNov 5, 2026
- Market cap
- ¥33.23B JPYAt the close on Nov 5, 2026 · price × 92.55M shares outstanding
- Traded on an average day
- ¥37.74M JPYMedian day 74,600 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:3159 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥359.00 | +4.00 | +1.1% | ¥356.00 | ¥361.00 | ¥355.00 | 82,700 | |
| ¥355.00 | +3.00 | +0.9% | ¥352.00 | ¥356.00 | ¥350.00 | 106,900 | |
| ¥352.00 | -7.00 | -1.9% | ¥359.00 | ¥359.00 | ¥352.00 | 139,000 | |
| ¥359.00 | +2.00 | +0.6% | ¥357.00 | ¥360.00 | ¥354.00 | 102,800 | |
| ¥357.00 | -3.00 | -0.8% | ¥360.00 | ¥361.00 | ¥357.00 | 54,600 | |
| ¥360.00 | -1.00 | -0.3% | ¥361.00 | ¥363.00 | ¥360.00 | 50,700 | |
| ¥361.00 | -3.00 | -0.8% | ¥363.00 | ¥364.00 | ¥361.00 | 62,700 | |
| ¥364.00 | -1.00 | -0.3% | ¥364.00 | ¥366.00 | ¥362.00 | 67,300 | |
| ¥365.00 | -6.00 | -1.6% | ¥372.00 | ¥372.00 | ¥365.00 | 39,800 | |
| ¥371.00 | +4.00 | +1.1% | ¥367.00 | ¥371.00 | ¥367.00 | 22,700 | |
| ¥367.00 | +1.00 | +0.3% | ¥367.00 | ¥370.00 | ¥367.00 | 23,600 | |
| ¥366.00 | -7.00 | -1.9% | ¥373.00 | ¥373.00 | ¥366.00 | 72,300 | |
| ¥373.00 | +1.00 | +0.3% | ¥372.00 | ¥373.00 | ¥369.00 | 58,800 | |
| ¥372.00 | 0.00 | 0.0% | ¥372.00 | ¥374.00 | ¥371.00 | 35,300 | |
| ¥372.00 | 0.00 | 0.0% | ¥372.00 | ¥375.00 | ¥369.00 | 50,100 | |
| ¥372.00 | +4.00 | +1.1% | ¥369.00 | ¥372.00 | ¥367.00 | 49,400 | |
| ¥368.00 | +2.00 | +0.5% | ¥369.00 | ¥372.00 | ¥367.00 | 79,200 | |
| ¥366.00 | -4.00 | -1.1% | ¥369.00 | ¥370.00 | ¥366.00 | 127,200 | |
| ¥370.00 | -5.00 | -1.3% | ¥373.00 | ¥373.00 | ¥367.00 | 127,400 | |
| ¥375.00 | +1.00 | +0.3% | ¥373.00 | ¥377.00 | ¥370.00 | 102,400 | |
| ¥374.00 | +2.00 | +0.5% | ¥372.00 | ¥374.00 | ¥370.00 | 56,900 | |
| ¥372.00 | +2.00 | +0.5% | ¥370.00 | ¥372.00 | ¥370.00 | 27,500 | |
| ¥370.00 | -8.00 | -2.1% | ¥376.00 | ¥378.00 | ¥367.00 | 167,300 | |
| ¥378.00 | -4.00 | -1.0% | ¥382.00 | ¥383.00 | ¥377.00 | 74,600 | |
| ¥382.00 | 0.00 | 0.0% | ¥382.00 | ¥384.00 | ¥380.00 | 23,500 | |
| ¥382.00 | +3.00 | +0.8% | ¥379.00 | ¥383.00 | ¥377.00 | 33,600 | |
| ¥379.00 | -1.00 | -0.3% | ¥381.00 | ¥382.00 | ¥378.00 | 64,100 | |
| ¥380.00 | -2.00 | -0.5% | ¥382.00 | ¥384.00 | ¥380.00 | 29,100 | |
| ¥382.00 | +1.00 | +0.3% | ¥382.00 | ¥384.00 | ¥379.00 | 75,200 | |
| ¥381.00 | +4.00 | +1.1% | ¥381.00 | ¥381.00 | ¥377.00 | 32,200 | |
| ¥377.00 | +2.00 | +0.5% | ¥375.00 | ¥378.00 | ¥375.00 | 18,100 | |
| ¥375.00 | -7.00 | -1.8% | ¥382.00 | ¥382.00 | ¥375.00 | 76,600 | |
| ¥382.00 | +1.00 | +0.3% | ¥381.00 | ¥384.00 | ¥378.00 | 75,600 | |
| ¥381.00 | -19.00 | -4.8% | ¥393.00 | ¥395.00 | ¥380.00 | 302,300 | |
| ¥400.00 | -2.00 | -0.5% | ¥397.00 | ¥402.00 | ¥396.00 | 115,100 | |
| ¥402.00 | -1.00 | -0.2% | ¥399.00 | ¥404.00 | ¥399.00 | 50,500 | |
| ¥403.00 | +3.00 | +0.8% | ¥400.00 | ¥403.00 | ¥398.00 | 60,000 | |
| ¥400.00 | -6.00 | -1.5% | ¥405.00 | ¥405.00 | ¥400.00 | 41,400 | |
| ¥406.00 | +1.00 | +0.2% | ¥406.00 | ¥413.00 | ¥404.00 | 108,800 | |
| ¥405.00 | +3.00 | +0.7% | ¥402.00 | ¥406.00 | ¥401.00 | 62,600 | |
| ¥402.00 | +2.00 | +0.5% | ¥399.00 | ¥408.00 | ¥399.00 | 45,200 | |
| ¥400.00 | -2.00 | -0.5% | ¥401.00 | ¥405.00 | ¥393.00 | 127,200 | |
| ¥402.00 | -1.00 | -0.2% | ¥401.00 | ¥408.00 | ¥400.00 | 90,100 | |
| ¥403.00 | +1.00 | +0.2% | ¥400.00 | ¥404.00 | ¥399.00 | 59,000 | |
| ¥402.00 | -4.00 | -1.0% | ¥404.00 | ¥406.00 | ¥402.00 | 19,800 | |
| ¥406.00 | +2.00 | +0.5% | ¥403.00 | ¥408.00 | ¥402.00 | 43,600 | |
| ¥404.00 | -8.00 | -1.9% | ¥406.00 | ¥408.00 | ¥401.00 | 81,100 | |
| ¥412.00 | +22.00 | +5.6% | ¥390.00 | ¥413.00 | ¥388.00 | 128,200 | |
| ¥390.00 | -10.00 | -2.5% | ¥398.00 | ¥403.00 | ¥390.00 | 117,300 | |
| ¥400.00 | +1.00 | +0.3% | ¥399.00 | ¥402.00 | ¥398.00 | 49,900 | |
| ¥399.00 | -1.00 | -0.3% | ¥400.00 | ¥402.00 | ¥393.00 | 85,100 | |
| ¥400.00 | -9.00 | -2.2% | ¥408.00 | ¥410.00 | ¥399.00 | 49,900 | |
| ¥409.00 | +1.00 | +0.2% | ¥406.00 | ¥413.00 | ¥403.00 | 96,500 | |
| ¥408.00 | +2.00 | +0.5% | ¥406.00 | ¥417.00 | ¥406.00 | 108,300 | |
| ¥406.00 | +2.00 | +0.5% | ¥400.00 | ¥410.00 | ¥400.00 | 92,500 | |
| ¥404.00 | -7.00 | -1.7% | ¥406.00 | ¥410.00 | ¥401.00 | 108,200 | |
| ¥411.00 | -9.00 | -2.1% | ¥419.00 | ¥420.00 | ¥405.00 | 128,700 | |
| ¥420.00 | +4.00 | +1.0% | ¥411.00 | ¥430.00 | ¥411.00 | 193,200 | |
| ¥416.00 | -6.00 | -1.4% | ¥422.00 | ¥425.00 | ¥388.00 | 422,700 | |
| ¥422.00 | +11.00 | +2.7% | ¥403.00 | ¥427.00 | ¥398.00 | 388,700 | |
| ¥411.00 | +21.00 | +5.4% | ¥390.00 | ¥418.00 | ¥385.00 | 480,300 |
- Ticker
- Tokyo:3159
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jun 12, 2026
TABLE-Maruzen CHI Holdings -Q1 group results
Latest deck · Sep 11, 2026
丸善chiホールディングス株式会社 — Q2 FY2027 Earnings Presentation
Earnings · 19 slides
Latest news
Decks
丸善chiホールディングス株式会社 — Q2 FY2027 Earnings Presentation
Earnings · 19 slides · Sep 11, 2026
FY2025 Earnings Presentation
Earnings · 17 slides · Mar 13, 2026
丸善ｃｈｉホールディングス株式会社 — Q2 FY2026 Earnings Presentation
Earnings · 23 slides · Sep 12, 2025
FY2024 Earnings Presentation
Earnings · 34 slides · March 2025
Maruzen CHI Holdings Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 12, 2026 · oldest 2025
- Decks
- 18 decks · latest Sep 11, 2026
Log in to ask 6ix AI your own questions about Maruzen CHI Holdings Co., Ltd.