Marubeni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	22.32	22.32	22.32	22.32	-	-0.31%	-
Dec 1, 2025	22.46	22.62	22.39	22.39	22.39	-1.97%	771
Nov 28, 2025	22.63	22.84	22.63	22.84	22.84	1.31%	272
Nov 27, 2025	22.44	22.62	22.44	22.54	22.54	1.35%	272
Nov 26, 2025	22.25	22.45	22.24	22.24	22.24	2.11%	345
Nov 25, 2025	21.55	21.78	21.55	21.78	21.78	3.71%	2,207
Nov 24, 2025	21.00	21.00	21.00	21.00	21.00	0.72%	760
Nov 21, 2025	21.03	21.03	20.85	20.85	20.85	-0.83%	675
Nov 20, 2025	20.82	21.03	20.82	21.03	21.03	-1.66%	50
Nov 19, 2025	20.98	21.41	20.83	21.38	21.38	1.96%	871
Nov 18, 2025	20.65	20.97	20.65	20.97	20.97	-5.39%	1,402
Nov 17, 2025	22.14	22.27	22.14	22.17	22.17	-0.65%	3,358
Nov 14, 2025	22.31	22.31	22.31	22.31	22.31	0.72%	-
Nov 13, 2025	22.43	22.43	22.15	22.15	22.15	-2.27%	1,300
Nov 12, 2025	22.22	22.67	22.22	22.67	22.67	2.33%	60
Nov 11, 2025	21.89	22.15	21.89	22.15	22.15	1.10%	450
Nov 10, 2025	22.26	22.26	21.91	21.91	21.91	-1.66%	2,533
Nov 7, 2025	22.21	22.48	22.21	22.28	22.28	1.09%	1,280
Nov 6, 2025	22.09	22.09	22.04	22.04	22.04	0.39%	215
Nov 5, 2025	21.70	21.96	21.70	21.96	21.96	1.32%	18
Nov 4, 2025	21.54	21.67	21.54	21.67	21.67	0.77%	50
Nov 3, 2025	21.74	21.74	21.51	21.51	21.51	-0.51%	693
Oct 31, 2025	21.20	21.65	21.20	21.62	21.62	2.01%	7,237
Oct 30, 2025	20.91	21.19	20.91	21.19	21.19	3.14%	10
Oct 29, 2025	20.90	20.90	20.55	20.55	20.55	-4.29%	818
Oct 28, 2025	21.36	21.47	21.36	21.47	21.47	-0.63%	130
Oct 27, 2025	21.43	21.60	21.43	21.60	21.60	1.65%	150
Oct 24, 2025	21.25	21.25	21.25	21.25	21.25	-0.61%	25
Oct 23, 2025	21.21	21.41	21.20	21.38	21.38	1.28%	1,864
Oct 22, 2025	21.09	21.21	21.01	21.11	21.11	0.72%	1,444
Oct 21, 2025	21.04	21.04	20.80	20.96	20.96	1.11%	364
Oct 20, 2025	20.73	20.73	20.73	20.73	20.73	-0.14%	150
Oct 17, 2025	20.37	20.76	20.36	20.76	20.76	0.22%	1,080
Oct 16, 2025	20.49	20.80	20.49	20.72	20.72	-0.60%	542
Oct 15, 2025	20.71	20.92	20.71	20.84	20.84	2.03%	757
Oct 14, 2025	20.83	20.83	20.43	20.43	20.43	-4.58%	1,920
Oct 13, 2025	21.05	21.41	21.00	21.41	21.41	2.12%	390
Oct 10, 2025	21.55	21.55	20.96	20.96	20.96	-3.92%	1,150
Oct 9, 2025	21.72	21.82	21.72	21.82	21.82	-0.43%	100
Oct 8, 2025	21.61	21.91	21.61	21.91	21.91	0.07%	1,000
Oct 7, 2025	21.92	22.04	21.87	21.90	21.90	-2.69%	3,780
Oct 6, 2025	22.19	22.72	22.19	22.50	22.50	2.76%	2,172
Oct 3, 2025	21.53	21.91	21.53	21.90	21.90	0.05%	1,820
Oct 2, 2025	21.42	21.89	21.42	21.89	21.89	1.63%	685
Oct 1, 2025	21.06	21.54	21.06	21.54	21.54	-0.02%	1,826
Sep 30, 2025	21.14	21.54	21.14	21.54	21.54	1.22%	1,860
Sep 29, 2025	20.94	21.51	20.93	21.28	21.28	0.69%	4,177
Sep 26, 2025	21.21	21.27	21.10	21.14	20.85	0.64%	400
Sep 25, 2025	21.07	21.07	21.00	21.00	20.72	0.48%	580
Sep 24, 2025	20.78	20.92	20.59	20.90	20.62	-1.42%	469