Marubeni Corporation (TYO:8002)
Japan · Delayed Price · Currency is JPY 5,952.00
+23.00 (0.39%)
Apr 24, 2026, 12:35 PM JST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6,003.00 | 6,075.00 | 5,916.00 | 5,983.00 | - | 0.91% | 1,331,100 |
| 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 |
| Apr 8, 2026 | 6,219.00 | 6,230.00 | 6,042.00 | 6,119.00 | 6,119.00 | 3.38% | 5,573,700 |
| Apr 7, 2026 | 5,930.00 | 5,972.00 | 5,851.00 | 5,919.00 | 5,919.00 | 0.49% | 2,706,800 |
| Apr 6, 2026 | 5,978.00 | 6,019.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.64% | 2,784,700 |
| Apr 3, 2026 | 5,990.00 | 6,027.00 | 5,888.00 | 5,988.00 | 5,988.00 | 1.66% | 2,567,900 |
| Apr 2, 2026 | 6,093.00 | 6,108.00 | 5,851.00 | 5,890.00 | 5,890.00 | -1.72% | 4,371,700 |
| Apr 1, 2026 | 5,818.00 | 5,993.00 | 5,789.00 | 5,993.00 | 5,993.00 | 6.67% | 5,167,500 |
| Mar 31, 2026 | 5,600.00 | 5,740.00 | 5,556.00 | 5,618.00 | 5,618.00 | -2.52% | 6,582,100 |
| Mar 30, 2026 | 5,404.00 | 5,766.00 | 5,382.00 | 5,763.00 | 5,763.00 | 0.21% | 6,126,300 |
| Mar 27, 2026 | 5,631.00 | 5,764.00 | 5,582.00 | 5,751.00 | 5,693.50 | 1.59% | 5,728,600 |
| Mar 26, 2026 | 5,659.00 | 5,732.00 | 5,570.00 | 5,661.00 | 5,604.40 | 0.91% | 3,373,800 |
| Mar 25, 2026 | 5,547.00 | 5,629.00 | 5,523.00 | 5,610.00 | 5,553.91 | 4.74% | 5,783,700 |
| Mar 24, 2026 | 5,319.00 | 5,376.00 | 5,229.00 | 5,356.00 | 5,302.45 | 3.22% | 3,374,100 |
| Mar 23, 2026 | 5,200.00 | 5,268.00 | 5,115.00 | 5,189.00 | 5,137.12 | -5.57% | 6,635,000 |
| Mar 19, 2026 | 5,635.00 | 5,700.00 | 5,495.00 | 5,495.00 | 5,440.06 | -5.83% | 8,699,000 |
| Mar 18, 2026 | 5,714.00 | 5,894.00 | 5,676.00 | 5,835.00 | 5,776.66 | 2.48% | 4,928,400 |
| Mar 17, 2026 | 5,753.00 | 5,783.00 | 5,654.00 | 5,694.00 | 5,637.07 | 1.08% | 4,128,700 |
| Mar 16, 2026 | 5,579.00 | 5,675.00 | 5,530.00 | 5,633.00 | 5,576.68 | 0.75% | 4,402,000 |
| Mar 13, 2026 | 5,287.00 | 5,685.00 | 5,270.00 | 5,591.00 | 5,535.10 | 4.02% | 9,884,400 |
| Mar 12, 2026 | 5,390.00 | 5,426.00 | 5,257.00 | 5,375.00 | 5,321.26 | -1.72% | 4,139,100 |
| Mar 11, 2026 | 5,529.00 | 5,541.00 | 5,414.00 | 5,469.00 | 5,414.32 | 1.03% | 4,149,700 |
| Mar 10, 2026 | 5,370.00 | 5,463.00 | 5,327.00 | 5,413.00 | 5,358.88 | 5.11% | 6,282,600 |
| Mar 9, 2026 | 5,008.00 | 5,169.00 | 4,952.00 | 5,150.00 | 5,098.51 | -4.33% | 7,919,800 |
| Mar 6, 2026 | 5,360.00 | 5,417.00 | 5,242.00 | 5,383.00 | 5,329.18 | -1.27% | 4,395,900 |
| Mar 5, 2026 | 5,513.00 | 5,570.00 | 5,336.00 | 5,452.00 | 5,397.49 | 3.83% | 7,922,800 |
| Mar 4, 2026 | 5,470.00 | 5,560.00 | 5,178.00 | 5,251.00 | 5,198.50 | -8.79% | 8,331,700 |
| Mar 3, 2026 | 5,962.00 | 5,985.00 | 5,736.00 | 5,757.00 | 5,699.44 | -2.84% | 5,653,100 |
| Mar 2, 2026 | 5,792.00 | 5,967.00 | 5,755.00 | 5,925.00 | 5,865.76 | -1.38% | 5,021,700 |
| Feb 27, 2026 | 5,890.00 | 6,044.00 | 5,865.00 | 6,008.00 | 5,947.93 | 0.72% | 7,047,100 |
| Feb 26, 2026 | 6,133.00 | 6,140.00 | 5,947.00 | 5,965.00 | 5,905.36 | -0.75% | 4,797,400 |
| Feb 25, 2026 | 5,839.00 | 6,045.00 | 5,744.00 | 6,010.00 | 5,949.91 | 3.66% | 6,398,100 |
| Feb 24, 2026 | 5,715.00 | 5,798.00 | 5,668.00 | 5,798.00 | 5,740.03 | 1.54% | 4,558,200 |
| Feb 20, 2026 | 5,764.00 | 5,804.00 | 5,710.00 | 5,710.00 | 5,652.91 | -2.02% | 4,873,600 |
| Feb 19, 2026 | 5,767.00 | 5,828.00 | 5,702.00 | 5,828.00 | 5,769.73 | 0.73% | 4,764,600 |
| Feb 18, 2026 | 5,792.00 | 5,847.00 | 5,764.00 | 5,786.00 | 5,728.15 | 0.66% | 3,729,400 |
| Feb 17, 2026 | 5,842.00 | 5,848.00 | 5,704.00 | 5,748.00 | 5,690.53 | -1.71% | 4,484,400 |
| Feb 16, 2026 | 6,081.00 | 6,095.00 | 5,795.00 | 5,848.00 | 5,789.53 | -3.07% | 5,594,800 |
| Feb 13, 2026 | 6,190.00 | 6,233.00 | 5,913.00 | 6,033.00 | 5,972.68 | -4.25% | 10,085,000 |
| Feb 12, 2026 | 6,100.00 | 6,328.00 | 6,065.00 | 6,301.00 | 6,238.00 | 1.86% | 9,081,400 |