Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
275.75
-3.06 (-1.10%)
Dec 31, 2025, 4:00 PM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 275.75 | 278.98 | 275.59 | 275.75 | 275.75 | -1.10% | 9,884 |
| Dec 30, 2025 | 290.20 | 290.20 | 277.99 | 278.81 | 278.81 | -0.07% | 10,530 |
| Dec 29, 2025 | 281.01 | 281.01 | 277.63 | 279.00 | 279.00 | 0.71% | 9,172 |
| Dec 26, 2025 | 287.60 | 287.60 | 276.13 | 277.04 | 277.04 | -0.54% | 5,820 |
| Dec 24, 2025 | 288.92 | 288.92 | 276.00 | 278.55 | 278.55 | -0.71% | 8,665 |
| Dec 23, 2025 | 278.00 | 290.98 | 278.00 | 280.54 | 280.54 | 0.96% | 13,227 |
| Dec 22, 2025 | 287.72 | 287.72 | 276.01 | 277.88 | 277.88 | -0.58% | 9,148 |
| Dec 19, 2025 | 286.89 | 286.89 | 275.01 | 279.49 | 279.49 | 2.11% | 8,942 |
| Dec 18, 2025 | 278.38 | 278.38 | 273.13 | 273.72 | 273.72 | -0.75% | 22,178 |
| Dec 17, 2025 | 288.12 | 288.12 | 275.76 | 275.79 | 275.79 | -2.21% | 13,814 |
| Dec 16, 2025 | 280.00 | 289.89 | 280.00 | 282.04 | 282.04 | -2.58% | 13,129 |
| Dec 15, 2025 | 291.00 | 291.65 | 288.00 | 289.50 | 289.50 | -0.76% | 22,060 |
| Dec 12, 2025 | 300.99 | 300.99 | 288.93 | 291.72 | 291.72 | 0.97% | 36,377 |
| Dec 11, 2025 | 283.00 | 290.13 | 283.00 | 288.93 | 288.93 | 1.46% | 15,441 |
| Dec 10, 2025 | 279.30 | 285.00 | 279.30 | 284.77 | 284.77 | 1.80% | 4,852 |
| Dec 9, 2025 | 275.79 | 280.81 | 275.79 | 279.74 | 279.74 | 1.24% | 12,676 |
| Dec 8, 2025 | 274.06 | 278.63 | 274.06 | 276.31 | 276.31 | 0.67% | 7,818 |
| Dec 5, 2025 | 271.11 | 280.90 | 271.11 | 274.47 | 274.47 | 1.27% | 8,649 |
| Dec 4, 2025 | 267.13 | 273.87 | 265.00 | 271.02 | 271.02 | 2.48% | 10,198 |
| Dec 3, 2025 | 254.42 | 269.98 | 254.42 | 264.46 | 264.46 | 1.62% | 9,386 |
| Dec 2, 2025 | 267.13 | 269.98 | 256.96 | 260.25 | 260.25 | -0.19% | 12,593 |
| Dec 1, 2025 | 267.13 | 267.34 | 259.21 | 260.74 | 260.74 | -1.17% | 11,084 |
| Nov 28, 2025 | 269.98 | 269.98 | 261.15 | 263.82 | 263.82 | 1.06% | 4,464 |
| Nov 26, 2025 | 250.00 | 261.40 | 250.00 | 261.04 | 261.04 | 3.29% | 14,452 |
| Nov 25, 2025 | 249.90 | 252.79 | 247.30 | 252.72 | 252.72 | 2.37% | 12,263 |
| Nov 24, 2025 | 249.89 | 249.89 | 237.45 | 246.88 | 246.88 | - | 24,356 |
| Nov 21, 2025 | 244.50 | 248.35 | 235.00 | 246.89 | 246.89 | 3.74% | 17,367 |
| Nov 20, 2025 | 250.16 | 250.16 | 235.92 | 238.00 | 238.00 | -2.22% | 8,695 |
| Nov 19, 2025 | 241.60 | 248.49 | 241.60 | 243.40 | 243.40 | -0.83% | 11,463 |
| Nov 18, 2025 | 245.00 | 246.90 | 242.00 | 245.43 | 245.43 | -2.74% | 14,094 |
| Nov 17, 2025 | 263.14 | 263.14 | 251.01 | 252.35 | 252.35 | -3.65% | 14,363 |
| Nov 14, 2025 | 257.18 | 264.59 | 257.18 | 261.90 | 261.90 | 1.84% | 5,520 |
| Nov 13, 2025 | 266.74 | 266.74 | 256.00 | 257.18 | 257.18 | -1.10% | 12,482 |
| Nov 12, 2025 | 256.01 | 260.44 | 256.01 | 260.04 | 260.04 | 1.95% | 15,620 |
| Nov 11, 2025 | 258.29 | 258.29 | 253.48 | 255.07 | 255.07 | -0.96% | 8,256 |
| Nov 10, 2025 | 265.08 | 265.08 | 255.22 | 257.55 | 257.55 | -0.61% | 6,916 |
| Nov 7, 2025 | 259.00 | 259.14 | 254.00 | 259.14 | 259.14 | 1.74% | 6,528 |
| Nov 6, 2025 | 255.50 | 257.87 | 253.80 | 254.71 | 254.71 | 0.04% | 9,586 |
| Nov 5, 2025 | 248.00 | 254.88 | 247.90 | 254.60 | 254.60 | 2.66% | 7,366 |
| Nov 4, 2025 | 246.38 | 249.12 | 246.38 | 248.00 | 248.00 | 0.92% | 13,974 |
| Nov 3, 2025 | 246.28 | 249.76 | 245.18 | 245.73 | 245.73 | -0.22% | 8,264 |
| Oct 31, 2025 | 242.74 | 249.59 | 240.28 | 246.28 | 246.28 | 0.17% | 8,327 |
| Oct 30, 2025 | 245.17 | 250.08 | 243.50 | 245.86 | 245.86 | 1.18% | 7,794 |
| Oct 29, 2025 | 244.34 | 250.60 | 241.75 | 243.00 | 243.00 | -3.09% | 9,122 |
| Oct 28, 2025 | 245.00 | 250.74 | 245.00 | 250.74 | 250.74 | -0.29% | 8,331 |
| Oct 27, 2025 | 259.61 | 260.62 | 250.00 | 251.48 | 251.48 | 1.61% | 15,210 |
| Oct 24, 2025 | 256.02 | 256.02 | 246.97 | 247.49 | 247.49 | -0.17% | 5,318 |
| Oct 23, 2025 | 243.00 | 248.24 | 243.00 | 247.92 | 247.92 | 1.39% | 17,199 |
| Oct 22, 2025 | 243.92 | 244.93 | 242.70 | 244.52 | 244.52 | 0.61% | 15,144 |
| Oct 21, 2025 | 244.00 | 244.00 | 242.00 | 243.03 | 243.03 | -0.78% | 9,361 |