Skip to main content
logo
Marubeni Corporation (TYO:8002)
Japan flag Japan · Delayed Price · Currency is JPY
4,344.00
+104.00 (2.45%)
At close: Dec 19, 2025

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,285.004,360.004,275.004,344.004,344.002.45%5,581,600
Dec 18, 20254,258.004,296.004,211.004,240.004,240.00-1.67%4,506,900
Dec 17, 20254,384.004,384.004,300.004,312.004,312.00-1.82%3,632,600
Dec 16, 20254,510.004,530.004,372.004,392.004,392.00-3.47%5,191,100
Dec 15, 20254,576.004,579.004,516.004,550.004,550.00-0.61%3,770,200
Dec 12, 20254,488.004,594.004,474.004,578.004,578.003.22%5,771,000
Dec 11, 20254,474.004,477.004,396.004,435.004,435.000.20%3,574,100
Dec 10, 20254,394.004,503.004,380.004,426.004,426.001.47%4,885,300
Dec 9, 20254,349.004,397.004,316.004,362.004,362.000.67%3,635,800
Dec 8, 20254,280.004,355.004,253.004,333.004,333.002.12%3,803,400
Dec 5, 20254,206.004,245.004,201.004,243.004,243.00-0.38%3,500,700
Dec 4, 20254,136.004,259.004,131.004,259.004,259.003.52%4,028,300
Dec 3, 20254,077.004,160.004,068.004,114.004,114.001.48%4,303,800
Dec 2, 20254,060.004,084.004,042.004,054.004,054.00-0.12%3,072,400
Dec 1, 20254,120.004,138.004,032.004,059.004,059.00-1.46%4,885,500
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