Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
254.00
-6.06 (-2.33%)
Oct 7, 2025, 3:59 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 264.86 | 264.86 | 254.00 | 254.00 | 254.00 | -2.33% | 8,604 |
| 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 |
| 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 |