Marubeni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	23.65	23.65	23.47	23.47	23.47	-0.28%	64
Dec 30, 2025	23.44	23.53	23.44	23.53	23.53	-0.02%	242
Dec 29, 2025	23.54	23.54	23.54	23.54	23.54	0.58%	49
Dec 23, 2025	23.50	23.50	23.40	23.40	23.40	-0.26%	40
Dec 22, 2025	23.12	23.52	23.12	23.46	23.46	0.54%	946
Dec 19, 2025	23.64	23.87	23.34	23.34	23.34	-0.55%	925
Dec 18, 2025	23.06	23.47	22.85	23.47	23.47	0.06%	1,334
Dec 17, 2025	23.61	23.61	23.45	23.45	23.45	-2.33%	334
Dec 16, 2025	24.04	24.04	24.01	24.01	24.01	-3.92%	1,038
Dec 15, 2025	24.83	24.99	24.83	24.99	24.99	1.03%	330
Dec 12, 2025	24.83	25.10	24.74	24.74	24.74	0.69%	3,570
Dec 11, 2025	24.20	24.81	24.20	24.57	24.57	0.47%	2,250
Dec 10, 2025	24.18	24.46	24.18	24.45	24.45	1.54%	2,200
Dec 9, 2025	24.01	24.14	23.94	24.08	24.08	0.17%	960
Dec 8, 2025	23.84	24.22	23.82	24.04	24.04	1.52%	4,179
Dec 5, 2025	23.68	23.68	23.68	23.68	23.68	0.94%	260
Dec 4, 2025	23.22	23.50	23.22	23.46	23.46	3.64%	1,015
Dec 3, 2025	22.64	22.64	22.64	22.64	22.64	0.58%	-
Dec 2, 2025	22.32	22.51	22.32	22.51	22.51	0.54%	290
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