Marubeni Corporation (MARUY)
OTCMKTS
· Delayed Price · Currency is USD
160.51
-4.75 (-2.87%)
Mar 31, 2025, 3:33 PM EST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 165.10 | 167.58 | 158.90 | 160.58 | - | -2.83% | 1,966 |
| Mar 28, 2025 | 170.17 | 173.44 | 164.13 | 165.25 | 165.25 | -3.51% | 9,621 |
| Mar 27, 2025 | 162.65 | 171.28 | 162.65 | 171.27 | 171.27 | 1.46% | 5,473 |
| Mar 26, 2025 | 171.92 | 175.00 | 167.62 | 168.80 | 168.80 | -1.00% | 11,242 |
| Mar 25, 2025 | 171.25 | 173.89 | 169.25 | 170.51 | 170.51 | 0.32% | 10,285 |
| Mar 24, 2025 | 172.76 | 175.69 | 168.87 | 169.96 | 169.96 | -0.32% | 11,718 |
| Mar 21, 2025 | 173.41 | 175.92 | 170.00 | 170.50 | 170.50 | -1.94% | 13,869 |
| Mar 20, 2025 | 175.57 | 181.04 | 172.00 | 173.88 | 173.88 | -0.09% | 11,115 |
| Mar 19, 2025 | 172.05 | 174.84 | 171.01 | 174.04 | 174.04 | 2.54% | 12,921 |
| Mar 18, 2025 | 174.40 | 175.23 | 166.16 | 169.73 | 169.73 | -1.63% | 11,806 |
| Mar 17, 2025 | 168.62 | 173.44 | 167.45 | 172.55 | 172.55 | 5.54% | 14,146 |
| Mar 14, 2025 | 164.60 | 168.66 | 161.29 | 163.50 | 163.50 | 1.14% | 13,653 |
| Mar 13, 2025 | 158.70 | 167.84 | 154.25 | 161.65 | 161.65 | -0.04% | 10,807 |
| Mar 12, 2025 | 158.45 | 164.11 | 158.45 | 161.71 | 161.71 | 1.65% | 17,281 |
| Mar 11, 2025 | 166.89 | 167.25 | 153.70 | 159.09 | 159.09 | -1.64% | 12,195 |
| Mar 10, 2025 | 169.87 | 169.87 | 159.92 | 161.74 | 161.74 | -1.48% | 10,483 |
| Mar 7, 2025 | 157.93 | 169.65 | 156.27 | 164.17 | 164.17 | 1.10% | 7,102 |
| Mar 6, 2025 | 156.60 | 166.80 | 156.60 | 162.38 | 162.38 | -2.00% | 13,705 |
| Mar 5, 2025 | 170.70 | 170.70 | 162.01 | 165.69 | 165.69 | 4.46% | 8,381 |
| Mar 4, 2025 | 164.95 | 164.95 | 156.62 | 158.61 | 158.61 | -1.96% | 16,589 |
| Mar 3, 2025 | 156.00 | 163.99 | 153.78 | 161.78 | 161.78 | 3.18% | 11,045 |
| Feb 28, 2025 | 155.55 | 163.87 | 155.55 | 156.80 | 156.80 | -0.47% | 30,012 |
| Feb 27, 2025 | 166.92 | 166.92 | 157.54 | 157.54 | 157.54 | -2.33% | 14,588 |
| Feb 26, 2025 | 165.00 | 168.68 | 158.55 | 161.29 | 161.29 | -0.62% | 221,225 |
| Feb 25, 2025 | 167.72 | 168.99 | 161.55 | 162.30 | 162.30 | 5.63% | 232,473 |
| Feb 24, 2025 | 154.00 | 155.85 | 151.87 | 153.65 | 153.65 | 1.53% | 369,680 |
| Feb 21, 2025 | 149.98 | 153.78 | 149.98 | 151.33 | 151.33 | 0.31% | 14,936 |
| Feb 20, 2025 | 158.75 | 158.75 | 149.94 | 150.86 | 150.86 | 0.47% | 11,049 |
| Feb 19, 2025 | 150.00 | 151.84 | 149.77 | 150.16 | 150.16 | -1.11% | 12,214 |
| Feb 18, 2025 | 144.21 | 155.01 | 144.19 | 151.84 | 151.84 | -0.05% | 9,695 |
| Feb 14, 2025 | 144.75 | 155.57 | 144.75 | 151.91 | 151.91 | -1.09% | 10,012 |
| Feb 13, 2025 | 145.95 | 155.46 | 145.95 | 153.58 | 153.58 | -0.60% | 8,776 |
| Feb 12, 2025 | 145.70 | 154.80 | 145.70 | 154.50 | 154.50 | 0.17% | 9,644 |
| Feb 11, 2025 | 156.35 | 156.35 | 150.21 | 154.24 | 154.24 | -1.46% | 9,718 |
| Feb 10, 2025 | 159.55 | 159.55 | 147.56 | 156.52 | 156.52 | 1.50% | 10,270 |
| Feb 7, 2025 | 157.78 | 161.99 | 154.20 | 154.20 | 154.20 | -2.17% | 8,765 |
| Feb 6, 2025 | 159.48 | 160.42 | 156.00 | 157.62 | 157.62 | 5.28% | 7,139 |
| Feb 5, 2025 | 149.00 | 153.66 | 145.00 | 149.71 | 149.71 | 1.29% | 14,064 |
| Feb 4, 2025 | 154.20 | 154.20 | 145.05 | 147.80 | 147.80 | -0.14% | 10,250 |
| Feb 3, 2025 | 150.93 | 150.93 | 147.00 | 148.00 | 148.00 | -0.47% | 18,494 |
| Jan 31, 2025 | 144.55 | 151.44 | 144.55 | 148.70 | 148.70 | -2.02% | 9,038 |
| Jan 30, 2025 | 151.28 | 151.77 | 148.64 | 151.77 | 151.77 | 3.15% | 13,424 |
| Jan 29, 2025 | 147.80 | 150.65 | 146.95 | 147.14 | 147.14 | -0.53% | 6,820 |
| Jan 28, 2025 | 141.10 | 154.90 | 141.10 | 147.93 | 147.93 | 0.77% | 19,802 |
| Jan 27, 2025 | 149.30 | 150.45 | 138.92 | 146.80 | 146.80 | -0.81% | 21,126 |
| Jan 24, 2025 | 140.24 | 148.59 | 140.24 | 148.00 | 148.00 | 2.10% | 142,794 |
| Jan 23, 2025 | 143.15 | 146.40 | 143.15 | 144.95 | 144.95 | 0.33% | 35,792 |
| Jan 22, 2025 | 146.94 | 150.35 | 142.45 | 144.48 | 144.48 | -1.67% | 18,802 |
| Jan 21, 2025 | 141.76 | 149.65 | 141.76 | 146.94 | 146.94 | 1.57% | 45,567 |
| Jan 17, 2025 | 145.65 | 151.30 | 140.00 | 144.67 | 144.67 | 0.33% | 36,484 |