Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
175.88
+0.50 (0.29%)
Apr 24, 2025, 4:00 PM EDT

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025175.00179.89171.12175.88175.880.76%8,892
Apr 23, 2025175.62176.00165.75174.55174.552.38%9,263
Apr 22, 2025165.31175.00165.31170.50170.505.96%10,240
Apr 21, 2025165.00165.00158.31160.91160.911.04%11,347
Apr 17, 2025165.00165.00157.06159.25159.252.19%11,439
Apr 16, 2025164.86164.86149.26155.84155.84-0.54%15,424
Apr 15, 2025149.12158.00149.12156.69156.690.56%15,743
Apr 14, 2025153.75162.65153.75155.81155.810.98%31,453
Apr 11, 2025150.00155.13146.00154.30154.306.05%32,852
Apr 10, 2025153.65158.00142.38145.50145.50-4.86%42,334
Apr 9, 2025141.60152.93138.77152.93152.938.00%87,705
Apr 8, 2025141.60153.98138.84141.60141.600.31%57,473
Apr 7, 2025136.33146.50126.85141.16141.16-1.77%46,779
Apr 4, 2025143.36152.05140.26143.70143.70-5.80%51,638
Apr 3, 2025148.79159.15148.79152.55152.55-4.63%18,886
Apr 2, 2025161.28165.00157.50159.96159.96-0.97%6,920
Apr 1, 2025155.30165.64155.30161.52161.520.01%17,287
Mar 31, 2025160.00167.58151.78161.50161.50-2.27%13,779
Mar 28, 2025170.17173.44164.13165.25165.25-3.51%9,621
Mar 27, 2025162.65171.28162.65171.27171.271.46%5,473
Mar 26, 2025171.92175.00167.62168.80168.80-1.00%11,242
Mar 25, 2025171.25173.89169.25170.51170.510.32%10,285
Mar 24, 2025172.76175.69168.87169.96169.96-0.32%11,718
Mar 21, 2025173.41175.92170.00170.50170.50-1.94%13,869
Mar 20, 2025175.57181.04172.00173.88173.88-0.09%11,115
Mar 19, 2025172.05174.84171.01174.04174.042.54%12,921
Mar 18, 2025174.40175.23166.16169.73169.73-1.63%11,806
Mar 17, 2025168.62173.44167.45172.55172.555.54%14,146
Mar 14, 2025164.60168.66161.29163.50163.501.14%13,653
Mar 13, 2025158.70167.84154.25161.65161.65-0.04%10,807
Mar 12, 2025158.45164.11158.45161.71161.711.65%17,281
Mar 11, 2025166.89167.25153.70159.09159.09-1.64%12,195
Mar 10, 2025169.87169.87159.92161.74161.74-1.48%10,483
Mar 7, 2025157.93169.65156.27164.17164.171.10%7,102
Mar 6, 2025156.60166.80156.60162.38162.38-2.00%13,705
Mar 5, 2025170.70170.70162.01165.69165.694.46%8,381
Mar 4, 2025164.95164.95156.62158.61158.61-1.96%16,589
Mar 3, 2025156.00163.99153.78161.78161.783.18%11,045
Feb 28, 2025155.55163.87155.55156.80156.80-0.47%30,012
Feb 27, 2025166.92166.92157.54157.54157.54-2.33%14,588
Feb 26, 2025165.00168.68158.55161.29161.29-0.62%221,225
Feb 25, 2025167.72168.99161.55162.30162.305.63%232,473
Feb 24, 2025154.00155.85151.87153.65153.651.53%369,680
Feb 21, 2025149.98153.78149.98151.33151.330.31%14,936
Feb 20, 2025158.75158.75149.94150.86150.860.47%11,049
Feb 19, 2025150.00151.84149.77150.16150.16-1.11%12,214
Feb 18, 2025144.21155.01144.19151.84151.84-0.05%9,695
Feb 14, 2025144.75155.57144.75151.91151.91-1.09%10,012
Feb 13, 2025145.95155.46145.95153.58153.58-0.60%8,776
Feb 12, 2025145.70154.80145.70154.50154.500.17%9,644