Marubeni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.80	39.80	35.82	39.40	39.40	-1.41%	40,857
Feb 13, 2026	40.00	40.06	39.67	39.97	39.97	-2.05%	28,899
Feb 12, 2026	41.61	41.61	40.22	40.80	40.80	-1.28%	31,272
Feb 11, 2026	39.84	41.61	39.11	41.33	41.33	1.92%	3,613
Feb 10, 2026	41.06	41.40	39.87	40.55	40.55	5.32%	33,839
Feb 9, 2026	39.19	39.19	38.37	38.50	38.50	3.72%	4,857
Feb 6, 2026	35.35	38.11	34.58	37.12	37.12	6.80%	14,617
Feb 5, 2026	34.58	35.17	33.33	34.76	34.76	1.63%	607,490
Feb 4, 2026	35.99	35.99	34.20	34.20	34.20	5.00%	3,305
Feb 3, 2026	32.97	33.77	32.50	32.57	32.57	-0.97%	5,189
Feb 2, 2026	32.55	33.45	32.49	32.89	32.89	-0.63%	5,164
Jan 30, 2026	32.84	33.70	32.79	33.10	33.10	-1.81%	3,174
Jan 29, 2026	33.93	33.98	32.84	33.71	33.71	2.56%	3,247
Jan 28, 2026	33.97	33.97	32.84	32.87	32.87	0.27%	4,486
Jan 27, 2026	33.56	33.56	32.48	32.78	32.78	-2.32%	4,815
Jan 26, 2026	33.58	33.58	31.82	33.56	33.56	1.98%	1,423
Jan 23, 2026	34.06	34.63	32.28	32.91	32.91	0.98%	5,278
Jan 22, 2026	32.50	34.43	32.50	32.59	32.59	0.28%	3,781
Jan 21, 2026	33.88	34.43	32.01	32.49	32.49	0.79%	7,710
Jan 20, 2026	33.00	33.00	30.60	32.24	32.24	-7.01%	10,066
Jan 16, 2026	32.83	35.21	32.76	34.67	34.67	6.73%	4,923
Jan 15, 2026	32.45	34.50	32.01	32.48	32.48	4.45%	5,451
Jan 14, 2026	31.93	31.93	30.46	31.10	31.10	-1.80%	3,353
Jan 13, 2026	32.16	32.16	31.25	31.67	31.67	5.39%	89,393
Jan 12, 2026	30.58	31.00	30.03	30.05	30.05	0.27%	5,125
Jan 9, 2026	30.27	30.44	29.90	29.97	29.97	1.59%	39,313
Jan 8, 2026	30.20	30.27	29.36	29.50	29.50	-2.29%	4,715
Jan 7, 2026	30.17	30.19	29.26	30.19	30.19	4.10%	5,622
Jan 6, 2026	28.50	30.16	28.50	29.00	29.00	-0.85%	4,890
Jan 5, 2026	28.82	29.25	28.25	29.25	29.25	4.93%	7,489
Jan 2, 2026	28.00	28.13	27.65	27.88	27.88	-0.34%	5,447
Dec 31, 2025	28.12	28.12	27.94	27.97	27.97	1.25%	6,970
Dec 30, 2025	28.01	28.01	26.64	27.63	27.63	0.82%	4,210
Dec 29, 2025	27.13	27.96	26.81	27.40	27.40	-3.01%	3,258
Dec 26, 2025	28.51	28.51	27.63	28.25	28.25	2.82%	3,705
Dec 24, 2025	28.00	28.00	27.48	27.48	27.48	-1.66%	1,402
Dec 23, 2025	28.08	28.10	27.94	27.94	27.94	0.12%	1,422
Dec 22, 2025	28.10	28.20	27.70	27.91	27.91	0.14%	5,606
Dec 19, 2025	27.68	28.25	27.03	27.87	27.87	1.58%	9,863
Dec 18, 2025	28.98	29.37	26.01	27.43	27.43	-5.93%	7,596
Dec 17, 2025	28.50	29.51	25.87	29.16	29.16	3.11%	5,486
Dec 16, 2025	30.09	30.09	28.28	28.28	28.28	-1.44%	31,593
Dec 15, 2025	30.92	30.92	27.90	28.69	28.69	2.47%	2,576
Dec 12, 2025	29.00	29.16	27.26	28.00	28.00	0.35%	1,635
Dec 9, 2025	26.83	28.10	26.83	27.90	27.90	0.62%	2,180
Dec 8, 2025	27.78	27.78	26.06	27.73	27.73	10.91%	1,291
Dec 5, 2025	27.49	27.49	25.00	25.00	25.00	-7.54%	3,746
Dec 4, 2025	28.11	28.11	27.04	27.04	27.04	-1.10%	2,667
Dec 3, 2025	24.82	27.34	24.00	27.34	27.34	1.59%	14,729
Dec 2, 2025	25.78	27.25	25.78	26.91	26.91	-3.53%	5,045