Skip to main content
logo
Marubeni Corporation (TYO:8002)
Japan flag Japan · Delayed Price · Currency is JPY
4,051.00
-68.00 (-1.65%)
Dec 1, 2025, 11:30 AM JST

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20254,070.004,131.004,041.004,119.004,119.000.81%4,802,000
Nov 27, 20254,074.004,124.004,051.004,086.004,086.001.24%3,982,100
Nov 26, 20254,001.004,074.003,976.004,036.004,036.003.17%6,262,200
Nov 25, 20253,949.003,953.003,866.003,912.003,912.002.27%6,590,800
Nov 21, 20253,750.003,842.003,740.003,825.003,825.000.92%7,779,500
Nov 20, 20253,815.003,858.003,790.003,790.003,790.000.77%3,012,600
Nov 19, 20253,815.003,818.003,737.003,761.003,761.00-0.79%4,244,600
Nov 18, 20253,916.003,935.003,785.003,791.003,791.00-4.03%5,065,800
Nov 17, 20254,019.004,032.003,950.003,950.003,950.00-2.16%2,815,800
Nov 14, 20254,000.004,037.003,960.004,037.004,037.00-0.10%3,653,800
Nov 13, 20254,011.004,052.004,009.004,041.004,041.001.18%4,362,800
Nov 12, 20253,904.003,998.003,903.003,994.003,994.002.41%3,868,500
Nov 11, 20253,976.003,992.003,892.003,900.003,900.00-0.86%3,420,300
Nov 10, 20253,992.004,013.003,921.003,934.003,934.00-0.53%3,894,300
Nov 7, 20253,880.003,970.003,875.003,955.003,955.000.69%4,068,600
Nov 6, 20253,882.003,934.003,862.003,928.003,928.001.39%6,767,700
Nov 5, 20253,817.003,879.003,702.003,874.003,874.000.91%9,383,500
Nov 4, 20253,849.003,964.003,798.003,839.003,839.001.03%14,087,800
Oct 31, 20253,800.003,812.003,746.003,800.003,800.000.77%6,846,300
Oct 30, 20253,727.003,780.003,705.003,771.003,771.001.97%16,142,700
Oct 29, 20253,761.003,764.003,690.003,698.003,698.00-1.78%4,215,100
Oct 28, 20253,839.003,846.003,765.003,765.003,765.00-2.16%3,076,000
Oct 27, 20253,824.003,849.003,811.003,848.003,848.002.07%3,855,600
Oct 24, 20253,812.003,836.003,752.003,770.003,770.000.21%3,694,200
Oct 23, 20253,739.003,775.003,712.003,762.003,762.000.72%4,024,300
Oct 22, 20253,711.003,748.003,656.003,735.003,735.001.47%4,849,800
Oct 21, 20253,661.003,709.003,655.003,681.003,681.000.79%4,612,100
Oct 20, 20253,645.003,661.003,614.003,652.003,652.001.50%3,712,800
Oct 17, 20253,580.003,601.003,570.003,598.003,598.00-0.17%4,431,200
Oct 16, 20253,679.003,682.003,572.003,604.003,604.00-1.80%5,816,400
Oct 15, 20253,650.003,670.003,625.003,670.003,670.001.38%4,212,900
Oct 14, 20253,724.003,752.003,610.003,620.003,620.00-4.86%8,304,400
Oct 10, 20253,820.003,880.003,781.003,805.003,805.00-1.22%5,407,800
Oct 9, 20253,852.003,872.003,819.003,852.003,852.000.29%4,935,500
Oct 8, 20253,900.003,919.003,819.003,841.003,841.00-0.08%5,295,000
Oct 7, 20253,898.003,907.003,834.003,844.003,844.00-0.57%3,992,000
Oct 6, 20253,906.003,907.003,825.003,866.003,866.003.23%5,515,300
Oct 3, 20253,734.003,760.003,724.003,745.003,745.000.56%3,074,300
Oct 2, 20253,645.003,739.003,642.003,724.003,724.001.83%4,643,400
Oct 1, 20253,680.003,702.003,611.003,657.003,657.00-1.11%4,672,800
Sep 30, 20253,636.003,710.003,603.003,698.003,698.002.04%5,037,400
Sep 29, 20253,671.003,671.003,614.003,624.003,624.00-2.66%3,690,500
Sep 26, 20253,733.003,777.003,713.003,723.003,673.000.54%5,707,800
Sep 25, 20253,676.003,716.003,656.003,703.003,653.271.29%4,441,500
Sep 24, 20253,655.003,666.003,622.003,656.003,606.900.30%4,368,000
Sep 22, 20253,628.003,668.003,623.003,645.003,596.050.80%2,766,400
Sep 19, 20253,625.003,683.003,600.003,616.003,567.440.47%6,510,600
Sep 18, 20253,560.003,609.003,532.003,599.003,550.671.18%2,863,300
Sep 17, 20253,585.003,595.003,528.003,557.003,509.23-1.14%2,581,900
Sep 16, 20253,584.003,624.003,578.003,598.003,549.682.39%3,968,100