JPX · 5982 · stock
Maruzen Co., Ltd. (5982) stock price history
Every JPX trading session of Maruzen Co., Ltd. from Jan 1, 2001 to Nov 13, 2026: 6,117 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5982 adjusted close, 2001 to 2026
- ¥4,180
- All time high, 2026
- ¥4,254
- 52 week high, ¥3,359 low
- 6,117
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
5982 key facts
- Maruzen Co., Ltd. (5982) closed at ¥3,785 on Nov 13, 2026 on JPX.
- 5982's all time high close is ¥4,180, set on Sep 1, 2026; its all time low close is ¥187.85 on Jan 11, 2001.
- 5982's 52 week range is ¥3,359 to ¥4,254.
- 5982 returned +10.4% over the year to Nov 13, 2026 and +106.0% over five years.
- Over ten years 5982 returned +347%, +16.1% a year compounded.
- 5982's deepest drawdown was -75.0% from Jan 5, 2006 to Mar 11, 2009.
- DataCedar holds 6,117 daily sessions of 5982 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5982 price chart, 2001 to 2026
5982 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -6.2% |
| 6 months | +6.1% |
| Year to date | +5.5% |
| 1 year | +10.4% |
| 3 years | +90.4% |
| 5 years | +106.0% |
| 10 years | +346.8% |
| Since Jan 1, 2001 | +1,753% |
| Compound annual growth, 25.9 years | +11.9% |
5982 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,180 on Sep 1, 2026
- All time low close
- ¥187.85 on Jan 11, 2001
- 52 week high
- ¥4,254 on Aug 27, 2026
- 52 week low
- ¥3,359 on Nov 17, 2025
- Deepest drawdown
- -75.0% from Jan 5, 2006 to Mar 11, 2009, recovered Nov 19, 2014
- Best single session
- +19.2% on Feb 8, 2018
- Worst single session
- -14.5% on May 17, 2004
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2001
- 18.5×
- Best calendar year
- 2017, +115%
- Worst calendar year
- 2006, -38%
5982 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 1, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,597 | ¥4,254 | ¥3,362 | ¥3,785 | +5.5% | 1.2M | 206 |
| 2025 | ¥3,316 | ¥3,849 | ¥2,801 | ¥3,587 | +10.3% | 1.5M | 243 |
| 2024 | ¥2,498 | ¥3,251 | ¥2,400 | ¥3,251 | +30.1% | 2.3M | 245 |
| 2023 | ¥1,597 | ¥2,528 | ¥1,518 | ¥2,498 | +59.9% | 3M | 246 |
| 2022 | ¥1,785 | ¥1,929 | ¥1,435 | ¥1,563 | -12.4% | 634K | 244 |
| 2021 | ¥1,530 | ¥2,076 | ¥1,473 | ¥1,783 | +17.2% | 1.2M | 240 |
| 2020 | ¥1,728 | ¥1,896 | ¥1,329 | ¥1,521 | -12.6% | 1.1M | 241 |
| 2019 | ¥1,600 | ¥1,936 | ¥1,351 | ¥1,740 | +8.8% | 1.4M | 239 |
| 2018 | ¥1,921 | ¥2,299 | ¥1,463 | ¥1,600 | -16.7% | 3.9M | 257 |
| 2017 | ¥875.15 | ¥1,981 | ¥873.59 | ¥1,921 | +114.7% | 4M | 243 |
| 2016 | ¥722.68 | ¥896.21 | ¥694.93 | ¥894.65 | +23.8% | 2M | 244 |
| 2015 | ¥821.13 | ¥881.92 | ¥714.30 | ¥722.68 | -9.5% | 2M | 243 |
| 2014 | ¥662.50 | ¥812.91 | ¥656.65 | ¥798.70 | +20.4% | 1.3M | 244 |
| 2013 | ¥446.46 | ¥673.48 | ¥446.46 | ¥663.24 | +52.2% | 1.9M | 239 |
| 2012 | ¥362.88 | ¥441.46 | ¥352.04 | ¥435.75 | +20.3% | 1M | 241 |
| 2011 | ¥355.40 | ¥372.94 | ¥303.97 | ¥362.18 | +1.9% | 919K | 245 |
| 2010 | ¥288.43 | ¥370.46 | ¥288.43 | ¥355.40 | +19.1% | 1.5M | 240 |
| 2009 | ¥239.47 | ¥316.87 | ¥197.14 | ¥298.35 | +29.6% | 1.9M | 231 |
| 2008 | ¥317.15 | ¥341.35 | ¥211.69 | ¥230.21 | -27.3% | 2M | 232 |
| 2007 | ¥449.27 | ¥451.84 | ¥313.90 | ¥316.50 | -27.8% | 1.9M | 231 |
| 2006 | ¥706.73 | ¥805.21 | ¥422.24 | ¥438.33 | -38.0% | 3.1M | 254 |
| 2005 | ¥376.48 | ¥707.38 | ¥376.48 | ¥706.73 | +87.7% | 3M | 249 |
| 2004 | ¥261.57 | ¥456.98 | ¥261.57 | ¥376.48 | +43.9% | 1.8M | 224 |
| 2003 | ¥207.99 | ¥297.07 | ¥207.99 | ¥261.57 | +25.8% | 1.2M | 228 |
| 2002 | ¥210.70 | ¥239.27 | ¥190.21 | ¥207.99 | -1.3% | 696K | 164 |
| 2001 | ¥204.31 | ¥259.53 | ¥187.85 | ¥210.70 | n/a | 894.6K | 204 |
5982 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,785 | -1.8% |
| October 2026 | ¥3,855 | -5.4% |
| September 2026 | ¥4,075 | -1.6% |
| August 2026 | ¥4,140 | +3.4% |
| July 2026 | ¥4,002 | +5.7% |
| June 2026 | ¥3,785 | +5.9% |
| May 2026 | ¥3,574 | -2.7% |
| April 2026 | ¥3,672 | -4.9% |
| March 2026 | ¥3,859 | -4.6% |
| February 2026 | ¥4,047 | +12.8% |
| January 2026 | ¥3,587 | 0.0% |
| December 2025 | ¥3,587 | +2.8% |
About the 5982 data
Daily bars. 6,117 sessions from Jan 1, 2001 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A5982/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5982 share price history
