Marubeni Corporation (TYO:8002)
Japan · Delayed Price · Currency is JPY 5,710.00
-118.00 (-2.02%)
At close: Feb 20, 2026
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,764.00 | 5,804.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.02% | 4,873,600 |
| Feb 19, 2026 | 5,767.00 | 5,828.00 | 5,702.00 | 5,828.00 | 5,828.00 | 0.73% | 4,764,600 |
| Feb 18, 2026 | 5,792.00 | 5,847.00 | 5,764.00 | 5,786.00 | 5,786.00 | 0.66% | 3,729,400 |
| Feb 17, 2026 | 5,842.00 | 5,848.00 | 5,704.00 | 5,748.00 | 5,748.00 | -1.71% | 4,484,400 |
| Feb 16, 2026 | 6,081.00 | 6,095.00 | 5,795.00 | 5,848.00 | 5,848.00 | -3.07% | 5,594,800 |
| Feb 13, 2026 | 6,190.00 | 6,233.00 | 5,913.00 | 6,033.00 | 6,033.00 | -4.25% | 10,085,000 |
| Feb 12, 2026 | 6,100.00 | 6,328.00 | 6,065.00 | 6,301.00 | 6,301.00 | 1.86% | 9,081,400 |
| Feb 10, 2026 | 6,030.00 | 6,196.00 | 5,936.00 | 6,186.00 | 6,186.00 | 3.84% | 6,255,400 |
| Feb 9, 2026 | 5,900.00 | 5,999.00 | 5,820.00 | 5,957.00 | 5,957.00 | 5.30% | 6,678,300 |
| Feb 6, 2026 | 5,326.00 | 5,657.00 | 5,320.00 | 5,657.00 | 5,657.00 | 4.76% | 5,550,200 |
| Feb 5, 2026 | 5,406.00 | 5,465.00 | 5,223.00 | 5,400.00 | 5,400.00 | -0.11% | 6,902,600 |
| Feb 4, 2026 | 5,387.00 | 5,500.00 | 5,274.00 | 5,406.00 | 5,406.00 | 1.88% | 11,715,400 |
| Feb 3, 2026 | 5,189.00 | 5,308.00 | 5,138.00 | 5,306.00 | 5,306.00 | 6.91% | 6,958,200 |
| Feb 2, 2026 | 5,200.00 | 5,238.00 | 4,963.00 | 4,963.00 | 4,963.00 | -2.97% | 4,408,400 |
| Jan 30, 2026 | 5,142.00 | 5,162.00 | 5,012.00 | 5,115.00 | 5,115.00 | -0.27% | 5,265,300 |
| Jan 29, 2026 | 5,039.00 | 5,138.00 | 4,989.00 | 5,129.00 | 5,129.00 | 1.30% | 3,635,700 |
| Jan 28, 2026 | 5,024.00 | 5,085.00 | 4,971.00 | 5,063.00 | 5,063.00 | -0.26% | 3,619,900 |
| Jan 27, 2026 | 4,953.00 | 5,083.00 | 4,922.00 | 5,076.00 | 5,076.00 | 3.28% | 4,225,400 |
| Jan 26, 2026 | 4,982.00 | 5,037.00 | 4,915.00 | 4,915.00 | 4,915.00 | -4.12% | 4,459,900 |
| Jan 23, 2026 | 5,160.00 | 5,219.00 | 5,121.00 | 5,126.00 | 5,126.00 | -0.06% | 3,542,500 |
| Jan 22, 2026 | 5,130.00 | 5,174.00 | 5,073.00 | 5,129.00 | 5,129.00 | 0.67% | 3,691,800 |
| Jan 21, 2026 | 5,019.00 | 5,119.00 | 5,010.00 | 5,095.00 | 5,095.00 | -0.47% | 2,929,300 |
| Jan 20, 2026 | 5,129.00 | 5,166.00 | 5,087.00 | 5,119.00 | 5,119.00 | -1.50% | 4,232,600 |
| Jan 19, 2026 | 5,153.00 | 5,197.00 | 5,059.00 | 5,197.00 | 5,197.00 | -0.04% | 3,701,000 |
| Jan 16, 2026 | 5,131.00 | 5,230.00 | 5,110.00 | 5,199.00 | 5,199.00 | 1.09% | 4,028,700 |
| Jan 15, 2026 | 5,055.00 | 5,199.00 | 5,043.00 | 5,143.00 | 5,143.00 | 1.74% | 5,031,100 |
| Jan 14, 2026 | 4,954.00 | 5,059.00 | 4,951.00 | 5,055.00 | 5,055.00 | 2.14% | 5,521,100 |
| Jan 13, 2026 | 4,810.00 | 4,949.00 | 4,782.00 | 4,949.00 | 4,949.00 | 7.52% | 8,048,400 |
| Jan 9, 2026 | 4,650.00 | 4,683.00 | 4,582.00 | 4,603.00 | 4,603.00 | -0.11% | 4,053,900 |
| Jan 8, 2026 | 4,607.00 | 4,695.00 | 4,590.00 | 4,608.00 | 4,608.00 | 0.57% | 4,737,700 |
| Jan 7, 2026 | 4,540.00 | 4,599.00 | 4,495.00 | 4,582.00 | 4,582.00 | 0.57% | 3,104,500 |
| Jan 6, 2026 | 4,514.00 | 4,569.00 | 4,510.00 | 4,556.00 | 4,556.00 | 2.43% | 3,534,300 |
| Jan 5, 2026 | 4,423.00 | 4,458.00 | 4,408.00 | 4,448.00 | 4,448.00 | 2.18% | 3,370,900 |
| Dec 30, 2025 | 4,354.00 | 4,375.00 | 4,324.00 | 4,353.00 | 4,353.00 | -0.21% | 2,336,300 |
| Dec 29, 2025 | 4,322.00 | 4,363.00 | 4,314.00 | 4,362.00 | 4,362.00 | 0.72% | 2,906,700 |
| Dec 26, 2025 | 4,340.00 | 4,354.00 | 4,316.00 | 4,331.00 | 4,331.00 | -0.46% | 2,006,100 |
| Dec 25, 2025 | 4,347.00 | 4,351.00 | 4,310.00 | 4,351.00 | 4,351.00 | 0.46% | 1,586,800 |
| Dec 24, 2025 | 4,360.00 | 4,368.00 | 4,320.00 | 4,331.00 | 4,331.00 | -0.85% | 1,952,500 |
| Dec 23, 2025 | 4,360.00 | 4,419.00 | 4,339.00 | 4,368.00 | 4,368.00 | 0.23% | 2,168,500 |
| Dec 22, 2025 | 4,383.00 | 4,412.00 | 4,356.00 | 4,358.00 | 4,358.00 | 0.32% | 3,395,900 |
| Dec 19, 2025 | 4,285.00 | 4,360.00 | 4,275.00 | 4,344.00 | 4,344.00 | 2.45% | 5,581,600 |
| Dec 18, 2025 | 4,258.00 | 4,296.00 | 4,211.00 | 4,240.00 | 4,240.00 | -1.67% | 4,506,900 |
| Dec 17, 2025 | 4,384.00 | 4,384.00 | 4,300.00 | 4,312.00 | 4,312.00 | -1.82% | 3,632,600 |
| Dec 16, 2025 | 4,510.00 | 4,530.00 | 4,372.00 | 4,392.00 | 4,392.00 | -3.47% | 5,191,100 |
| Dec 15, 2025 | 4,576.00 | 4,579.00 | 4,516.00 | 4,550.00 | 4,550.00 | -0.61% | 3,770,200 |
| Dec 12, 2025 | 4,488.00 | 4,594.00 | 4,474.00 | 4,578.00 | 4,578.00 | 3.22% | 5,771,000 |
| Dec 11, 2025 | 4,474.00 | 4,477.00 | 4,396.00 | 4,435.00 | 4,435.00 | 0.20% | 3,574,100 |
| Dec 10, 2025 | 4,394.00 | 4,503.00 | 4,380.00 | 4,426.00 | 4,426.00 | 1.47% | 4,885,300 |
| Dec 9, 2025 | 4,349.00 | 4,397.00 | 4,316.00 | 4,362.00 | 4,362.00 | 0.67% | 3,635,800 |
| Dec 8, 2025 | 4,280.00 | 4,355.00 | 4,253.00 | 4,333.00 | 4,333.00 | 2.12% | 3,803,400 |