Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
369.37
-20.83 (-5.34%)
At close: May 1, 2026
MARUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 372.57 | 375.63 | 366.22 | 369.37 | 369.37 | -5.34% | 11,335 |
| Apr 30, 2026 | 373.24 | 390.21 | 368.48 | 390.20 | 390.20 | 4.33% | 15,061 |
| Apr 29, 2026 | 372.15 | 380.40 | 372.15 | 374.00 | 374.00 | -1.13% | 7,466 |
| Apr 28, 2026 | 374.94 | 380.11 | 373.79 | 378.29 | 378.29 | 2.39% | 14,167 |
| Apr 27, 2026 | 369.11 | 372.11 | 366.12 | 369.47 | 369.47 | -0.76% | 13,393 |
| Apr 24, 2026 | 368.76 | 373.67 | 368.76 | 372.31 | 372.31 | 0.63% | 11,879 |
| Apr 23, 2026 | 370.00 | 373.78 | 366.25 | 369.97 | 369.97 | -0.06% | 8,025 |
| Apr 22, 2026 | 368.11 | 372.11 | 367.60 | 370.20 | 370.20 | 0.57% | 11,031 |
| Apr 21, 2026 | 370.28 | 375.00 | 367.96 | 368.11 | 368.11 | -0.78% | 11,034 |
| Apr 20, 2026 | 364.31 | 384.65 | 364.31 | 370.99 | 370.99 | -0.80% | 15,736 |
| Apr 17, 2026 | 374.50 | 378.40 | 371.00 | 373.97 | 373.97 | -0.69% | 168,647 |
| Apr 16, 2026 | 373.00 | 394.57 | 373.00 | 376.56 | 376.56 | 0.97% | 33,361 |
| Apr 15, 2026 | 375.88 | 380.00 | 370.00 | 372.95 | 372.95 | -3.28% | 122,347 |
| Apr 14, 2026 | 385.25 | 386.80 | 381.43 | 385.62 | 385.62 | 1.48% | 21,602 |
| Apr 13, 2026 | 371.39 | 385.00 | 356.92 | 379.99 | 379.99 | 0.52% | 21,094 |
| Apr 10, 2026 | 375.29 | 379.35 | 374.75 | 378.01 | 378.01 | -2.31% | 10,168 |
| Apr 9, 2026 | 371.02 | 390.11 | 368.04 | 386.96 | 386.96 | -0.90% | 10,096 |
| Apr 8, 2026 | 378.07 | 400.00 | 372.02 | 390.46 | 390.46 | 5.11% | 8,996 |
| Apr 7, 2026 | 375.00 | 376.05 | 365.26 | 371.47 | 371.47 | -0.23% | 17,398 |
| Apr 6, 2026 | 377.10 | 377.10 | 355.00 | 372.34 | 372.34 | -1.01% | 21,380 |
| Apr 2, 2026 | 354.62 | 377.94 | 354.62 | 376.13 | 376.13 | -1.38% | 10,016 |
| Apr 1, 2026 | 365.00 | 387.25 | 365.00 | 381.41 | 381.41 | 5.06% | 10,301 |
| Mar 31, 2026 | 356.49 | 367.76 | 355.25 | 363.03 | 363.03 | 0.55% | 32,288 |
| Mar 30, 2026 | 357.00 | 372.99 | 345.59 | 361.05 | 361.05 | 3.99% | 14,237 |
| Mar 27, 2026 | 353.89 | 353.89 | 346.31 | 347.20 | 347.20 | -0.81% | 21,158 |
| Mar 26, 2026 | 353.70 | 355.95 | 341.05 | 350.05 | 350.05 | -1.03% | 15,054 |
| Mar 25, 2026 | 351.52 | 358.56 | 350.67 | 353.70 | 353.70 | 4.00% | 15,728 |
| Mar 24, 2026 | 332.00 | 350.70 | 332.00 | 340.08 | 340.08 | 0.50% | 19,310 |
| Mar 23, 2026 | 332.74 | 343.23 | 332.74 | 338.38 | 338.38 | 1.70% | 18,927 |
| Mar 20, 2026 | 329.14 | 348.09 | 329.14 | 332.74 | 332.74 | -3.85% | 12,014 |
| Mar 19, 2026 | 331.76 | 349.00 | 331.76 | 346.05 | 346.05 | -3.06% | 8,960 |
| Mar 18, 2026 | 352.78 | 361.78 | 352.78 | 356.99 | 356.99 | -1.43% | 12,890 |
| Mar 17, 2026 | 358.56 | 365.79 | 358.56 | 362.17 | 362.17 | 0.44% | 13,828 |
| Mar 16, 2026 | 354.32 | 360.81 | 353.83 | 360.59 | 360.59 | 4.17% | 15,224 |
| Mar 13, 2026 | 350.47 | 359.99 | 345.57 | 346.14 | 346.14 | 2.41% | 204,190 |
| Mar 12, 2026 | 342.76 | 342.76 | 334.38 | 338.01 | 338.01 | -1.74% | 99,594 |
| Mar 11, 2026 | 345.65 | 348.15 | 340.11 | 344.00 | 344.00 | -0.90% | 122,516 |
| Mar 10, 2026 | 348.00 | 354.57 | 336.57 | 347.12 | 347.12 | 3.14% | 183,459 |
| Mar 9, 2026 | 329.23 | 340.88 | 320.01 | 336.56 | 336.56 | 1.39% | 106,185 |
| Mar 6, 2026 | 325.39 | 335.66 | 325.39 | 331.94 | 331.94 | -3.44% | 19,660 |
| Mar 5, 2026 | 364.83 | 364.83 | 339.11 | 343.75 | 343.75 | -1.91% | 58,302 |
| Mar 4, 2026 | 345.60 | 351.32 | 342.84 | 350.46 | 350.46 | -2.22% | 39,398 |
| Mar 3, 2026 | 349.99 | 359.88 | 344.00 | 358.43 | 358.43 | -3.75% | 22,674 |
| Mar 2, 2026 | 369.06 | 379.00 | 365.00 | 372.39 | 372.39 | -2.09% | 26,171 |
| Feb 27, 2026 | 380.67 | 384.02 | 376.13 | 380.35 | 380.35 | -1.14% | 45,911 |
| Feb 26, 2026 | 390.99 | 390.99 | 370.01 | 384.74 | 384.74 | -1.61% | 28,976 |
| Feb 25, 2026 | 391.99 | 391.99 | 377.18 | 391.05 | 391.05 | 3.68% | 16,587 |
| Feb 24, 2026 | 373.84 | 377.24 | 365.00 | 377.18 | 377.18 | 1.67% | 10,852 |
| Feb 23, 2026 | 371.81 | 373.00 | 369.82 | 371.00 | 371.00 | 0.33% | 14,047 |
| Feb 20, 2026 | 370.00 | 370.00 | 364.00 | 369.79 | 369.79 | -0.60% | 20,434 |