Marubeni Corporation (TYO:8002)
Japan · Delayed Price · Currency is JPY 4,793.00
-120.00 (-2.44%)
Jun 23, 2026, 3:30 PM JST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4,947.00 | 4,947.00 | 4,789.00 | 4,793.00 | 4,793.00 | -2.44% | 4,376,300 |
| Jun 22, 2026 | 4,868.00 | 4,930.00 | 4,830.00 | 4,913.00 | 4,913.00 | 0.37% | 2,346,800 |
| Jun 19, 2026 | 4,850.00 | 4,907.00 | 4,805.00 | 4,895.00 | 4,895.00 | -0.29% | 4,858,000 |
| Jun 18, 2026 | 4,949.00 | 4,993.00 | 4,909.00 | 4,909.00 | 4,909.00 | -0.81% | 3,362,100 |
| Jun 17, 2026 | 4,981.00 | 5,019.00 | 4,886.00 | 4,949.00 | 4,949.00 | 0.57% | 3,994,600 |
| Jun 16, 2026 | 5,023.00 | 5,058.00 | 4,900.00 | 4,921.00 | 4,921.00 | -2.40% | 3,653,000 |
| Jun 15, 2026 | 5,009.00 | 5,174.00 | 4,994.00 | 5,042.00 | 5,042.00 | 2.92% | 4,310,700 |
| Jun 12, 2026 | 4,869.00 | 4,951.00 | 4,848.00 | 4,899.00 | 4,899.00 | 1.81% | 5,513,700 |
| Jun 11, 2026 | 4,780.00 | 4,825.00 | 4,713.00 | 4,812.00 | 4,812.00 | 0.35% | 3,907,200 |
| Jun 10, 2026 | 4,850.00 | 4,880.00 | 4,747.00 | 4,795.00 | 4,795.00 | -2.02% | 4,912,100 |
| Jun 9, 2026 | 4,908.00 | 4,945.00 | 4,862.00 | 4,894.00 | 4,894.00 | 0.49% | 3,951,700 |
| Jun 8, 2026 | 4,960.00 | 4,996.00 | 4,820.00 | 4,870.00 | 4,870.00 | -3.45% | 4,973,100 |
| Jun 5, 2026 | 5,018.00 | 5,089.00 | 4,983.00 | 5,044.00 | 5,044.00 | 1.53% | 3,343,800 |
| Jun 4, 2026 | 4,997.00 | 5,065.00 | 4,947.00 | 4,968.00 | 4,968.00 | -0.50% | 3,271,700 |
| Jun 3, 2026 | 4,899.00 | 5,039.00 | 4,873.00 | 4,993.00 | 4,993.00 | 1.69% | 4,772,000 |
| Jun 2, 2026 | 4,848.00 | 4,940.00 | 4,823.00 | 4,910.00 | 4,910.00 | -0.16% | 5,020,200 |
| Jun 1, 2026 | 4,981.00 | 4,990.00 | 4,833.00 | 4,918.00 | 4,918.00 | -5.35% | 6,717,400 |
| May 29, 2026 | 5,180.00 | 5,259.00 | 5,135.00 | 5,196.00 | 5,196.00 | -0.54% | 10,715,100 |
| May 28, 2026 | 5,170.00 | 5,264.00 | 5,150.00 | 5,224.00 | 5,224.00 | 0.08% | 4,813,500 |
| May 27, 2026 | 5,348.00 | 5,411.00 | 5,220.00 | 5,220.00 | 5,220.00 | -2.39% | 4,638,300 |
| May 26, 2026 | 5,297.00 | 5,407.00 | 5,221.00 | 5,348.00 | 5,348.00 | 0.68% | 3,509,100 |
| May 25, 2026 | 5,271.00 | 5,367.00 | 5,216.00 | 5,312.00 | 5,312.00 | 0.78% | 3,987,700 |
| May 22, 2026 | 5,331.00 | 5,356.00 | 5,235.00 | 5,271.00 | 5,271.00 | -1.01% | 4,239,600 |
| May 21, 2026 | 5,467.00 | 5,477.00 | 5,322.00 | 5,325.00 | 5,325.00 | -0.91% | 4,102,500 |
| May 20, 2026 | 5,451.00 | 5,486.00 | 5,287.00 | 5,374.00 | 5,374.00 | -3.22% | 5,603,600 |
| May 19, 2026 | 5,706.00 | 5,725.00 | 5,525.00 | 5,553.00 | 5,553.00 | -1.51% | 4,049,800 |
| May 18, 2026 | 5,806.00 | 5,849.00 | 5,596.00 | 5,638.00 | 5,638.00 | -3.72% | 3,827,200 |
| May 15, 2026 | 5,922.00 | 6,078.00 | 5,792.00 | 5,856.00 | 5,856.00 | -0.71% | 5,929,200 |
| May 14, 2026 | 5,884.00 | 5,928.00 | 5,800.00 | 5,898.00 | 5,898.00 | 2.75% | 5,671,100 |
| May 13, 2026 | 5,555.00 | 5,818.00 | 5,551.00 | 5,740.00 | 5,740.00 | 3.99% | 4,925,800 |
| May 12, 2026 | 5,433.00 | 5,608.00 | 5,433.00 | 5,520.00 | 5,520.00 | 1.88% | 5,564,100 |
| May 11, 2026 | 5,356.00 | 5,509.00 | 5,351.00 | 5,418.00 | 5,418.00 | - | 5,517,900 |
| May 8, 2026 | 5,493.00 | 5,535.00 | 5,366.00 | 5,418.00 | 5,418.00 | -1.40% | 8,414,100 |
| May 7, 2026 | 5,655.00 | 5,749.00 | 5,375.00 | 5,495.00 | 5,495.00 | -4.52% | 19,526,800 |
| May 1, 2026 | 6,146.00 | 6,160.00 | 5,744.00 | 5,755.00 | 5,755.00 | -5.22% | 15,975,800 |
| Apr 30, 2026 | 6,080.00 | 6,099.00 | 5,956.00 | 6,072.00 | 6,072.00 | -0.20% | 4,607,700 |
| Apr 28, 2026 | 6,010.00 | 6,106.00 | 5,966.00 | 6,084.00 | 6,084.00 | 2.94% | 3,970,900 |
| Apr 27, 2026 | 5,903.00 | 5,966.00 | 5,822.00 | 5,910.00 | 5,910.00 | -0.44% | 3,064,200 |
| Apr 24, 2026 | 6,003.00 | 6,075.00 | 5,916.00 | 5,936.00 | 5,936.00 | 0.12% | 2,982,300 |
| Apr 23, 2026 | 5,867.00 | 5,986.00 | 5,792.00 | 5,929.00 | 5,929.00 | 0.36% | 3,732,700 |
| Apr 22, 2026 | 5,956.00 | 5,961.00 | 5,832.00 | 5,908.00 | 5,908.00 | -1.55% | 3,702,700 |
| Apr 21, 2026 | 5,874.00 | 6,020.00 | 5,852.00 | 6,001.00 | 6,001.00 | 1.97% | 2,998,900 |
| Apr 20, 2026 | 5,950.00 | 5,973.00 | 5,872.00 | 5,885.00 | 5,885.00 | 0.55% | 2,787,800 |
| Apr 17, 2026 | 6,040.00 | 6,040.00 | 5,838.00 | 5,853.00 | 5,853.00 | -3.10% | 4,098,700 |
| Apr 16, 2026 | 5,903.00 | 6,049.00 | 5,899.00 | 6,040.00 | 6,040.00 | 2.22% | 4,164,500 |
| Apr 15, 2026 | 6,000.00 | 6,018.00 | 5,882.00 | 5,909.00 | 5,909.00 | -1.81% | 4,862,900 |
| Apr 14, 2026 | 6,000.00 | 6,033.00 | 5,902.00 | 6,018.00 | 6,018.00 | 1.45% | 3,869,300 |
| Apr 13, 2026 | 5,946.00 | 6,010.00 | 5,861.00 | 5,932.00 | 5,932.00 | -0.30% | 3,193,900 |
| Apr 10, 2026 | 6,047.00 | 6,071.00 | 5,892.00 | 5,950.00 | 5,950.00 | -2.27% | 4,566,600 |
| Apr 9, 2026 | 6,116.00 | 6,180.00 | 6,061.00 | 6,088.00 | 6,088.00 | -0.51% | 4,044,000 |