Skip to main content
logo
Marubeni Corporation (TYO:8002)
Japan flag Japan · Delayed Price · Currency is JPY
3,962.00
+28.00 (0.71%)
Last updated: Nov 11, 2025, 9:14 AM JST

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20253,964.003,964.003,956.003,962.00-0.71%23,000
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%2,863,300
Sep 16, 20253,584.003,624.003,578.003,598.003,549.682.39%3,968,100
Sep 12, 20253,520.003,536.003,507.003,514.003,466.810.51%3,323,300
Sep 11, 20253,508.003,517.003,467.003,496.003,449.05-0.63%3,323,300
Sep 10, 20253,506.003,521.003,495.003,518.003,470.750.43%2,636,800
Sep 9, 20253,541.003,554.003,500.003,503.003,455.95-1.13%3,277,300
Sep 8, 20253,514.003,560.003,497.003,543.003,495.422.19%3,580,600
Sep 5, 20253,488.003,492.003,443.003,467.003,420.441.14%3,126,300
Sep 4, 20253,410.003,430.003,400.003,428.003,381.960.53%3,461,700
Sep 3, 20253,450.003,505.003,396.003,410.003,364.20-1.42%4,230,600
Sep 2, 20253,378.003,473.003,373.003,459.003,412.552.58%4,077,700
Sep 1, 20253,370.003,397.003,329.003,372.003,326.71-0.30%2,488,200
Aug 29, 20253,371.003,402.003,344.003,382.003,336.580.21%3,815,100
Aug 28, 20253,333.003,427.003,312.003,375.003,329.671.17%3,992,600