Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
238.22
-0.69 (-0.29%)
Sep 12, 2025, 3:55 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 238.90 | 241.72 | 237.01 | 238.00 | 238.00 | -0.38% | 4,801 |
| Sep 11, 2025 | 239.07 | 243.89 | 237.60 | 238.91 | 238.91 | 0.21% | 5,361 |
| Sep 10, 2025 | 239.99 | 240.03 | 233.86 | 238.42 | 238.42 | -0.11% | 11,501 |
| Sep 9, 2025 | 239.99 | 239.99 | 235.50 | 238.68 | 238.68 | -1.72% | 10,193 |
| Sep 8, 2025 | 237.00 | 242.86 | 237.00 | 242.86 | 242.86 | 3.52% | 7,720 |
| Sep 5, 2025 | 235.00 | 238.35 | 233.66 | 234.61 | 234.61 | 0.83% | 9,056 |
| Sep 4, 2025 | 226.15 | 232.97 | 226.15 | 232.68 | 232.68 | 0.31% | 4,558 |
| Sep 3, 2025 | 234.99 | 234.99 | 229.42 | 231.96 | 231.96 | -0.37% | 11,753 |
| Sep 2, 2025 | 238.35 | 238.35 | 227.42 | 232.83 | 232.83 | 2.38% | 9,750 |
| Aug 29, 2025 | 226.00 | 234.04 | 226.00 | 227.42 | 227.42 | -0.86% | 7,546 |
| Aug 28, 2025 | 229.00 | 232.00 | 228.50 | 229.39 | 229.39 | 1.54% | 26,037 |
| Aug 27, 2025 | 225.00 | 226.00 | 224.00 | 225.91 | 225.91 | 0.08% | 8,481 |
| Aug 26, 2025 | 220.00 | 229.49 | 220.00 | 225.74 | 225.74 | 0.65% | 6,732 |
| Aug 25, 2025 | 228.87 | 228.87 | 220.01 | 224.28 | 224.28 | -0.67% | 6,277 |
| Aug 22, 2025 | 223.44 | 226.59 | 220.00 | 225.80 | 225.80 | 1.78% | 6,815 |
| Aug 21, 2025 | 224.26 | 224.26 | 220.00 | 221.86 | 221.86 | -0.49% | 8,591 |
| Aug 20, 2025 | 223.50 | 223.50 | 220.00 | 222.95 | 222.95 | - | 12,752 |
| Aug 19, 2025 | 220.75 | 223.53 | 220.38 | 222.96 | 222.96 | 1.04% | 8,885 |
| Aug 18, 2025 | 220.30 | 224.99 | 220.30 | 220.67 | 220.67 | 0.17% | 7,736 |
| Aug 15, 2025 | 217.25 | 221.00 | 217.25 | 220.30 | 220.30 | 1.40% | 3,675 |
| Aug 14, 2025 | 220.20 | 220.20 | 217.03 | 217.25 | 217.25 | -2.04% | 6,018 |
| Aug 13, 2025 | 225.00 | 225.00 | 220.00 | 221.77 | 221.77 | -1.42% | 6,613 |
| Aug 12, 2025 | 225.00 | 225.00 | 215.16 | 224.97 | 224.97 | 1.80% | 7,278 |
| Aug 11, 2025 | 224.99 | 224.99 | 220.93 | 220.99 | 220.99 | 0.13% | 7,349 |
| Aug 8, 2025 | 219.36 | 222.22 | 215.00 | 220.70 | 220.70 | 2.31% | 7,341 |
| Aug 7, 2025 | 214.03 | 220.00 | 214.03 | 215.71 | 215.71 | 0.91% | 53,437 |
| Aug 6, 2025 | 210.30 | 214.03 | 209.43 | 213.76 | 213.76 | 2.89% | 12,743 |
| Aug 5, 2025 | 210.00 | 210.00 | 203.15 | 207.75 | 207.75 | 0.42% | 8,459 |
| Aug 4, 2025 | 211.30 | 211.30 | 202.80 | 206.89 | 206.89 | 2.01% | 5,315 |
| Aug 1, 2025 | 200.00 | 205.00 | 200.00 | 202.81 | 202.81 | -1.96% | 7,704 |
| Jul 31, 2025 | 206.00 | 214.25 | 205.39 | 206.87 | 206.87 | 0.82% | 7,394 |
| Jul 30, 2025 | 200.00 | 213.05 | 200.00 | 205.19 | 205.19 | 0.84% | 9,018 |
| Jul 29, 2025 | 206.00 | 212.11 | 202.60 | 203.48 | 203.48 | -0.65% | 10,585 |
| Jul 28, 2025 | 210.00 | 213.88 | 204.23 | 204.82 | 204.82 | -2.10% | 7,633 |
| Jul 25, 2025 | 212.99 | 212.99 | 206.95 | 209.22 | 209.22 | -0.50% | 4,630 |
| Jul 24, 2025 | 209.35 | 211.69 | 207.00 | 210.28 | 210.28 | 0.09% | 10,754 |
| Jul 23, 2025 | 206.00 | 210.70 | 205.02 | 210.10 | 210.10 | 4.37% | 13,625 |
| Jul 22, 2025 | 197.33 | 201.80 | 197.33 | 201.30 | 201.30 | 1.10% | 14,212 |
| Jul 21, 2025 | 200.51 | 204.87 | 196.15 | 199.10 | 199.10 | 1.06% | 6,746 |
| Jul 18, 2025 | 199.90 | 203.89 | 196.00 | 197.02 | 197.02 | -0.63% | 5,481 |
| Jul 17, 2025 | 197.00 | 204.97 | 196.19 | 198.27 | 198.27 | 0.33% | 7,167 |
| Jul 16, 2025 | 195.00 | 204.41 | 195.00 | 197.61 | 197.61 | -0.07% | 7,054 |
| Jul 15, 2025 | 200.01 | 206.30 | 197.26 | 197.74 | 197.74 | -2.48% | 10,567 |
| Jul 14, 2025 | 203.00 | 203.00 | 201.50 | 202.76 | 202.76 | -0.14% | 5,588 |
| Jul 11, 2025 | 204.80 | 204.80 | 202.25 | 203.05 | 203.05 | -1.16% | 5,057 |
| Jul 10, 2025 | 202.10 | 207.14 | 202.10 | 205.43 | 205.43 | - | 4,204 |
| Jul 9, 2025 | 203.28 | 208.25 | 203.28 | 205.44 | 205.44 | 0.49% | 6,097 |
| Jul 8, 2025 | 204.72 | 206.00 | 203.50 | 204.43 | 204.43 | 0.85% | 5,880 |
| Jul 7, 2025 | 208.00 | 208.50 | 202.00 | 202.70 | 202.70 | -1.84% | 6,762 |
| Jul 3, 2025 | 203.50 | 206.99 | 200.00 | 206.50 | 206.50 | 1.60% | 4,280 |