Skip to main content
logo
Marubeni Corporation (TYO:8002)
Japan flag Japan · Delayed Price · Currency is JPY
3,382.00
+7.00 (0.21%)
Aug 29, 2025, 3:30 PM JST

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,371.003,402.003,344.003,382.003,382.000.21%3,815,100
Aug 28, 20253,333.003,427.003,312.003,375.003,375.001.17%3,992,600
Aug 27, 20253,365.003,373.003,315.003,336.003,336.000.30%4,565,600
Aug 26, 20253,316.003,341.003,268.003,326.003,326.000.12%4,377,500
Aug 25, 20253,329.003,375.003,302.003,322.003,322.000.51%3,182,700
Aug 22, 20253,280.003,311.003,262.003,305.003,305.000.79%1,798,600
Aug 21, 20253,280.003,298.003,264.003,279.003,279.000.09%2,181,900
Aug 20, 20253,285.003,312.003,271.003,276.003,276.00-0.49%2,501,400
Aug 19, 20253,272.003,314.003,254.003,292.003,292.001.35%3,072,800
Aug 18, 20253,236.003,272.003,230.003,248.003,248.000.37%2,472,900
Aug 15, 20253,206.003,245.003,192.003,236.003,236.001.41%2,799,100
Aug 14, 20253,261.003,262.003,185.003,191.003,191.00-2.65%3,574,300
Aug 13, 20253,314.003,317.003,277.003,278.003,278.00-0.43%4,020,100
Aug 12, 20253,280.003,321.003,262.003,292.003,292.001.82%5,830,100
Aug 8, 20253,198.003,262.003,193.003,233.003,233.002.02%5,045,500
Aug 7, 20253,140.003,193.003,126.003,169.003,169.000.80%4,334,200
Aug 6, 20253,065.003,145.003,064.003,144.003,144.002.75%4,040,600
Aug 5, 20253,059.003,066.003,037.003,060.003,060.001.26%3,448,400
Aug 4, 20253,010.003,022.002,970.003,022.003,022.00-0.79%6,165,200
Aug 1, 20253,122.003,154.003,022.003,046.003,046.00-2.15%10,691,100
Jul 31, 20253,094.003,123.003,092.003,113.003,113.001.73%4,922,600
Jul 30, 20253,034.003,065.003,024.003,060.003,060.000.92%3,222,500
Jul 29, 20253,044.003,049.003,017.003,032.003,032.00-1.04%3,330,100
Jul 28, 20253,087.003,088.003,048.003,064.003,064.00-0.84%2,727,000
Jul 25, 20253,100.003,103.003,074.003,090.003,090.00-0.61%3,434,500
Jul 24, 20253,070.003,122.003,069.003,109.003,109.001.87%4,507,700
Jul 23, 20253,000.003,068.002,987.003,052.003,052.003.46%6,295,200
Jul 22, 20252,928.002,968.002,901.002,950.002,950.000.75%3,340,300
Jul 18, 20252,940.002,943.002,926.002,928.002,928.00-0.17%2,618,000
Jul 17, 20252,919.002,938.502,900.502,933.002,933.000.22%3,182,500
Jul 16, 20252,945.002,957.502,914.002,926.502,926.50-0.46%2,528,100
Jul 15, 20252,966.502,974.502,940.002,940.002,940.00-1.47%2,772,100
Jul 14, 20252,991.503,005.002,969.502,984.002,984.00-0.20%2,079,300
Jul 11, 20253,013.003,025.002,984.002,990.002,990.00-0.08%3,171,700
Jul 10, 20252,994.002,995.002,956.002,992.502,992.50-0.13%4,690,600
Jul 9, 20253,009.003,017.002,985.502,996.502,996.500.47%3,826,800
Jul 8, 20252,970.002,992.002,947.502,982.502,982.500.78%4,724,700
Jul 7, 20253,006.003,027.002,946.502,959.502,959.500.12%4,476,000
Jul 4, 20252,976.003,007.002,927.502,956.002,956.00-0.39%4,392,100
Jul 3, 20252,921.502,982.502,909.002,967.502,967.501.57%5,294,200
Jul 2, 20252,880.002,927.002,879.002,921.502,921.501.09%3,683,800
Jul 1, 20252,892.002,914.502,876.502,890.002,890.00-0.79%2,911,400
Jun 30, 20252,912.502,928.002,887.502,913.002,913.000.94%5,340,600
Jun 27, 20252,871.002,906.002,865.502,886.002,886.001.37%4,594,800
Jun 26, 20252,830.502,855.502,823.002,847.002,847.000.51%3,660,200
Jun 25, 20252,855.002,855.502,795.002,832.502,832.50-0.56%3,948,900
Jun 24, 20252,890.002,905.002,835.502,848.502,848.50-0.38%3,783,900
Jun 23, 20252,860.002,877.002,854.002,859.502,859.50-0.33%3,500,200
Jun 20, 20252,900.002,912.002,869.002,869.002,869.00-1.49%11,220,900
Jun 19, 20252,949.002,969.502,911.002,912.502,912.50-1.12%3,573,600