Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
377.21
-0.23 (-0.06%)
Apr 13, 2026, 10:59 AM EST
MARUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 371.39 | 385.00 | 356.92 | 376.00 | - | -0.53% | 3,517 |
| Apr 10, 2026 | 375.29 | 379.35 | 374.75 | 378.01 | 378.01 | -2.31% | 10,168 |
| Apr 9, 2026 | 371.02 | 390.11 | 368.04 | 386.96 | 386.96 | -0.90% | 10,096 |
| Apr 8, 2026 | 378.07 | 400.00 | 372.02 | 390.46 | 390.46 | 5.11% | 8,996 |
| Apr 7, 2026 | 375.00 | 376.05 | 365.26 | 371.47 | 371.47 | -0.23% | 17,398 |
| Apr 6, 2026 | 377.10 | 377.10 | 355.00 | 372.34 | 372.34 | -1.01% | 21,380 |
| Apr 2, 2026 | 354.62 | 377.94 | 354.62 | 376.13 | 376.13 | -1.38% | 10,016 |
| Apr 1, 2026 | 365.00 | 387.25 | 365.00 | 381.41 | 381.41 | 5.06% | 10,301 |
| Mar 31, 2026 | 356.49 | 367.76 | 355.25 | 363.03 | 363.03 | 0.55% | 32,288 |
| Mar 30, 2026 | 357.00 | 372.99 | 345.59 | 361.05 | 361.05 | 3.99% | 14,237 |
| Mar 27, 2026 | 353.89 | 353.89 | 346.31 | 347.20 | 347.20 | -0.81% | 21,158 |
| Mar 26, 2026 | 353.70 | 355.95 | 341.05 | 350.05 | 350.05 | -1.03% | 15,054 |
| Mar 25, 2026 | 351.52 | 358.56 | 350.67 | 353.70 | 353.70 | 4.00% | 15,728 |
| Mar 24, 2026 | 332.00 | 350.70 | 332.00 | 340.08 | 340.08 | 0.50% | 19,310 |
| Mar 23, 2026 | 332.74 | 343.23 | 332.74 | 338.38 | 338.38 | 1.70% | 18,927 |
| Mar 20, 2026 | 329.14 | 348.09 | 329.14 | 332.74 | 332.74 | -3.85% | 12,014 |
| Mar 19, 2026 | 331.76 | 349.00 | 331.76 | 346.05 | 346.05 | -3.06% | 8,960 |
| Mar 18, 2026 | 352.78 | 361.78 | 352.78 | 356.99 | 356.99 | -1.43% | 12,890 |
| Mar 17, 2026 | 358.56 | 365.79 | 358.56 | 362.17 | 362.17 | 0.44% | 13,828 |
| Mar 16, 2026 | 354.32 | 360.81 | 353.83 | 360.59 | 360.59 | 4.17% | 15,224 |
| Mar 13, 2026 | 350.47 | 359.99 | 345.57 | 346.14 | 346.14 | 2.41% | 204,190 |
| Mar 12, 2026 | 342.76 | 342.76 | 334.38 | 338.01 | 338.01 | -1.74% | 99,594 |
| Mar 11, 2026 | 345.65 | 348.15 | 340.11 | 344.00 | 344.00 | -0.90% | 122,516 |
| Mar 10, 2026 | 348.00 | 354.57 | 336.57 | 347.12 | 347.12 | 3.14% | 183,459 |
| Mar 9, 2026 | 329.23 | 340.88 | 320.01 | 336.56 | 336.56 | 1.39% | 106,185 |
| Mar 6, 2026 | 325.39 | 335.66 | 325.39 | 331.94 | 331.94 | -3.44% | 19,660 |
| Mar 5, 2026 | 364.83 | 364.83 | 339.11 | 343.75 | 343.75 | -1.91% | 58,302 |
| Mar 4, 2026 | 345.60 | 351.32 | 342.84 | 350.46 | 350.46 | -2.22% | 39,398 |
| Mar 3, 2026 | 349.99 | 359.88 | 344.00 | 358.43 | 358.43 | -3.75% | 22,674 |
| Mar 2, 2026 | 369.06 | 379.00 | 365.00 | 372.39 | 372.39 | -2.09% | 26,171 |
| Feb 27, 2026 | 380.67 | 384.02 | 376.13 | 380.35 | 380.35 | -1.14% | 45,911 |
| Feb 26, 2026 | 390.99 | 390.99 | 370.01 | 384.74 | 384.74 | -1.61% | 28,976 |
| Feb 25, 2026 | 391.99 | 391.99 | 377.18 | 391.05 | 391.05 | 3.68% | 16,587 |
| Feb 24, 2026 | 373.84 | 377.24 | 365.00 | 377.18 | 377.18 | 1.67% | 10,852 |
| Feb 23, 2026 | 371.81 | 373.00 | 369.82 | 371.00 | 371.00 | 0.33% | 14,047 |
| Feb 20, 2026 | 370.00 | 370.00 | 364.00 | 369.79 | 369.79 | -0.60% | 20,434 |
| Feb 19, 2026 | 375.46 | 375.46 | 370.77 | 372.02 | 372.02 | -1.03% | 43,366 |
| Feb 18, 2026 | 378.90 | 378.90 | 374.42 | 375.90 | 375.90 | -0.80% | 20,495 |
| Feb 17, 2026 | 382.99 | 382.99 | 370.02 | 378.93 | 378.93 | -5.15% | 15,761 |
| Feb 13, 2026 | 402.00 | 404.00 | 392.75 | 399.50 | 399.50 | -2.23% | 11,055 |
| Feb 12, 2026 | 408.28 | 426.06 | 406.83 | 408.62 | 408.62 | 0.08% | 12,204 |
| Feb 11, 2026 | 416.16 | 418.95 | 403.01 | 408.29 | 408.29 | 1.58% | 24,108 |
| Feb 10, 2026 | 407.01 | 414.02 | 400.00 | 401.93 | 401.93 | 3.78% | 20,201 |
| Feb 9, 2026 | 381.57 | 395.24 | 377.01 | 387.30 | 387.30 | 4.22% | 13,143 |
| Feb 6, 2026 | 356.15 | 376.34 | 353.05 | 371.60 | 371.60 | 7.09% | 47,075 |
| Feb 5, 2026 | 345.00 | 351.23 | 339.00 | 347.00 | 347.00 | -0.80% | 210,822 |
| Feb 4, 2026 | 358.27 | 358.27 | 335.00 | 349.81 | 349.81 | 3.43% | 22,566 |
| Feb 3, 2026 | 326.95 | 350.00 | 326.95 | 338.21 | 338.21 | 3.60% | 73,792 |
| Feb 2, 2026 | 320.00 | 326.50 | 320.00 | 326.45 | 326.45 | -1.43% | 9,799 |
| Jan 30, 2026 | 331.40 | 334.90 | 330.01 | 331.20 | 331.20 | -1.59% | 28,118 |