Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
241.99
-8.75 (-3.49%)
Oct 29, 2025, 3:46 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 246.00 | 250.60 | 244.00 | 244.00 | - | -2.69% | 204 |
| 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 |
| Oct 20, 2025 | 251.83 | 251.83 | 242.79 | 244.93 | 244.93 | 0.81% | 8,936 |
| Oct 17, 2025 | 242.25 | 243.77 | 238.00 | 242.95 | 242.95 | 1.64% | 7,352 |
| Oct 16, 2025 | 247.47 | 247.47 | 238.02 | 239.02 | 239.02 | -2.13% | 11,892 |
| Oct 15, 2025 | 251.99 | 251.99 | 242.14 | 244.21 | 244.21 | 0.37% | 7,792 |
| Oct 14, 2025 | 239.20 | 246.00 | 236.82 | 243.31 | 243.31 | -0.95% | 14,000 |
| Oct 13, 2025 | 254.13 | 254.13 | 243.50 | 245.64 | 245.64 | 1.37% | 9,290 |
| Oct 10, 2025 | 256.54 | 256.54 | 241.89 | 242.32 | 242.32 | -3.44% | 15,610 |
| Oct 9, 2025 | 251.90 | 252.57 | 243.00 | 250.94 | 250.94 | -0.46% | 7,603 |
| Oct 8, 2025 | 248.00 | 253.90 | 248.00 | 252.10 | 252.10 | -0.75% | 13,175 |
| Oct 7, 2025 | 264.86 | 264.86 | 254.00 | 254.00 | 254.00 | -2.33% | 8,616 |
| Oct 6, 2025 | 267.23 | 267.23 | 256.00 | 260.06 | 260.06 | 1.42% | 7,688 |
| Oct 3, 2025 | 245.10 | 256.67 | 245.10 | 256.43 | 256.43 | 1.56% | 7,226 |
| Oct 2, 2025 | 248.10 | 253.14 | 248.10 | 252.50 | 252.50 | 1.77% | 8,056 |
| Oct 1, 2025 | 242.24 | 258.24 | 242.24 | 248.10 | 248.10 | -0.76% | 7,839 |
| Sep 30, 2025 | 247.93 | 250.00 | 242.23 | 250.00 | 250.00 | 0.83% | 7,726 |
| Sep 29, 2025 | 247.52 | 250.00 | 242.23 | 247.94 | 247.94 | -0.42% | 4,982 |
| Sep 26, 2025 | 248.30 | 249.03 | 247.18 | 248.98 | 248.98 | 0.99% | 6,647 |
| Sep 25, 2025 | 242.23 | 248.29 | 242.23 | 246.54 | 246.54 | 0.23% | 5,585 |
| Sep 24, 2025 | 242.23 | 248.29 | 242.23 | 245.97 | 245.97 | -0.49% | 14,848 |
| Sep 23, 2025 | 249.50 | 250.00 | 246.32 | 247.17 | 247.17 | -0.46% | 7,226 |
| Sep 22, 2025 | 245.39 | 248.49 | 242.30 | 248.30 | 248.30 | 1.19% | 6,425 |
| Sep 19, 2025 | 246.60 | 246.60 | 244.80 | 245.39 | 245.39 | 0.09% | 6,718 |
| Sep 18, 2025 | 242.23 | 245.89 | 242.23 | 245.17 | 245.17 | 1.21% | 9,345 |
| Sep 17, 2025 | 245.00 | 245.00 | 240.00 | 242.23 | 242.23 | -0.87% | 10,538 |
| Sep 16, 2025 | 244.00 | 245.00 | 241.95 | 244.36 | 244.36 | 2.03% | 7,973 |
| Sep 15, 2025 | 237.00 | 239.81 | 237.00 | 239.49 | 239.49 | 0.63% | 5,362 |
| 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 |