Marubeni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.18	30.94	30.13	30.94	30.94	6.38%	1,501
Mar 12, 2026	29.09	29.39	28.90	29.08	29.08	-1.11%	594
Mar 11, 2026	29.53	29.53	29.09	29.41	29.41	-1.85%	1,010
Mar 10, 2026	29.81	30.39	29.67	29.96	29.96	5.70%	5,901
Mar 9, 2026	28.00	28.35	27.39	28.35	28.35	0.44%	3,187
Mar 6, 2026	29.43	29.43	28.22	28.22	28.22	-3.77%	395
Mar 5, 2026	29.76	29.76	29.32	29.33	29.33	-1.38%	210
Mar 4, 2026	28.57	30.31	28.57	29.74	29.74	-1.82%	2,180
Mar 3, 2026	31.04	31.04	28.20	30.29	30.29	-4.70%	14,329
Mar 2, 2026	31.98	32.00	31.48	31.78	31.78	-2.59%	1,412
Feb 27, 2026	32.63	32.63	32.63	32.63	32.63	-0.67%	-
Feb 26, 2026	32.20	32.85	32.20	32.85	32.85	-0.33%	1,549
Feb 25, 2026	32.59	33.08	32.59	32.96	32.96	1.78%	500
Feb 24, 2026	31.48	32.38	31.48	32.38	32.38	3.07%	280
Feb 23, 2026	31.12	31.42	31.08	31.42	31.42	1.27%	30,465
Feb 20, 2026	31.04	31.22	31.02	31.02	31.02	-2.28%	1,142
Feb 19, 2026	31.74	31.99	31.67	31.75	31.75	-1.67%	87
Feb 18, 2026	31.98	32.29	31.98	32.29	32.29	0.69%	836
Feb 17, 2026	31.67	32.07	31.67	32.07	32.07	0.25%	2,400
Feb 16, 2026	32.34	32.34	31.76	31.99	31.99	-5.09%	2,499
Feb 13, 2026	33.17	33.72	33.00	33.70	33.70	-2.42%	2,195
Feb 12, 2026	34.52	35.06	34.46	34.54	34.54	0.77%	2,270
Feb 11, 2026	34.24	34.34	34.04	34.27	34.27	0.53%	2,980
Feb 10, 2026	33.13	34.50	33.13	34.09	34.09	3.95%	1,801
Feb 9, 2026	31.75	33.41	31.75	32.80	32.80	4.28%	3,957
Feb 6, 2026	30.21	31.78	30.21	31.45	31.45	7.52%	1,731
Feb 5, 2026	29.11	29.25	28.97	29.25	29.25	-0.54%	1,240
Feb 4, 2026	29.16	29.41	29.16	29.41	29.41	1.68%	430
Feb 3, 2026	28.65	28.93	28.65	28.93	28.93	5.53%	120
Feb 2, 2026	27.01	27.52	27.01	27.41	27.41	-1.79%	1,780
Jan 30, 2026	27.97	27.97	27.75	27.91	27.91	0.72%	1,006
Jan 29, 2026	27.79	28.07	27.71	27.71	27.71	0.07%	227
Jan 28, 2026	27.71	27.71	27.69	27.69	27.69	-0.98%	500
Jan 27, 2026	27.35	27.97	27.35	27.97	27.97	5.55%	3,747
Jan 26, 2026	26.90	26.90	26.49	26.50	26.50	-3.62%	2,358
Jan 23, 2026	27.51	27.57	27.49	27.49	27.49	-1.54%	127
Jan 22, 2026	27.75	27.92	27.75	27.92	27.92	0.67%	600
Jan 21, 2026	27.67	27.74	27.36	27.74	27.74	2.65%	1,132
Jan 20, 2026	27.58	27.58	26.72	27.02	27.02	-4.94%	1,124
Jan 19, 2026	28.54	28.56	28.16	28.43	28.43	0.12%	1,356
Jan 16, 2026	28.19	28.57	28.15	28.39	28.39	1.37%	3,468
Jan 15, 2026	27.81	28.30	27.81	28.01	28.01	1.25%	2,712
Jan 14, 2026	27.30	27.66	27.30	27.66	27.66	1.50%	970
Jan 13, 2026	26.88	27.25	26.70	27.25	27.25	4.41%	5,674
Jan 12, 2026	25.63	26.32	25.63	26.10	26.10	1.40%	5,060
Jan 9, 2026	25.24	25.74	25.24	25.74	25.74	1.24%	360
Jan 8, 2026	25.02	25.43	25.02	25.43	25.43	1.46%	342
Jan 7, 2026	24.95	25.20	24.95	25.06	25.06	1.42%	3,300
Jan 6, 2026	24.79	25.02	24.71	24.71	24.71	-0.64%	2,090
Jan 5, 2026	24.15	24.87	24.15	24.87	24.87	5.99%	693