Marubeni Corporation (TYO:8002)
Japan · Delayed Price · Currency is JPY 5,265.00
+50.00 (0.96%)
Nov 12, 2026, 1:51 PM JST
Marubeni Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,258.00 | 5,363.00 | 5,250.00 | 5,265.00 | 5,265.00 | 0.96% | 2,334,100 |
| Nov 11, 2026 | 5,110.00 | 5,276.00 | 5,091.00 | 5,215.00 | 5,215.00 | 2.48% | 3,849,500 |
| Nov 10, 2026 | 5,020.00 | 5,157.00 | 5,010.00 | 5,089.00 | 5,089.00 | 4.28% | 4,388,700 |
| Nov 9, 2026 | 4,796.00 | 4,925.00 | 4,758.00 | 4,880.00 | 4,880.00 | 3.26% | 4,800,800 |
| Nov 6, 2026 | 4,838.00 | 4,869.00 | 4,618.00 | 4,726.00 | 4,726.00 | -7.48% | 9,413,800 |
| Nov 5, 2026 | 5,000.00 | 5,137.00 | 4,932.00 | 5,108.00 | 5,108.00 | 7.45% | 8,152,100 |
| Nov 4, 2026 | 4,891.00 | 4,892.00 | 4,557.00 | 4,754.00 | 4,754.00 | -1.39% | 9,031,300 |
| Nov 2, 2026 | 4,859.00 | 4,870.00 | 4,807.00 | 4,821.00 | 4,821.00 | -2.19% | 3,280,500 |
| Oct 30, 2026 | 4,997.00 | 5,040.00 | 4,887.00 | 4,929.00 | 4,929.00 | -1.38% | 3,245,100 |
| Oct 29, 2026 | 5,039.00 | 5,073.00 | 4,986.00 | 4,998.00 | 4,998.00 | -0.87% | 8,151,300 |
| Oct 28, 2026 | 5,110.00 | 5,115.00 | 5,027.00 | 5,042.00 | 5,042.00 | -1.00% | 2,851,300 |
| Oct 27, 2026 | 5,066.00 | 5,113.00 | 5,022.00 | 5,093.00 | 5,093.00 | 0.32% | 3,092,300 |
| Oct 26, 2026 | 5,000.00 | 5,122.00 | 4,997.00 | 5,077.00 | 5,077.00 | 1.97% | 3,495,300 |
| Oct 23, 2026 | 5,030.00 | 5,030.00 | 4,905.00 | 4,979.00 | 4,979.00 | 0.38% | 4,702,900 |
| Oct 22, 2026 | 4,997.00 | 5,029.00 | 4,931.00 | 4,960.00 | 4,960.00 | 0.16% | 3,004,300 |
| Oct 21, 2026 | 4,941.00 | 4,975.00 | 4,910.00 | 4,952.00 | 4,952.00 | 1.48% | 3,323,100 |
| Oct 20, 2026 | 4,918.00 | 4,958.00 | 4,861.00 | 4,880.00 | 4,880.00 | -1.19% | 2,360,500 |
| Oct 19, 2026 | 4,900.00 | 4,939.00 | 4,834.00 | 4,939.00 | 4,939.00 | 1.13% | 2,762,900 |
| Oct 16, 2026 | 4,801.00 | 4,897.00 | 4,801.00 | 4,884.00 | 4,884.00 | 1.43% | 2,688,100 |
| Oct 15, 2026 | 4,830.00 | 4,875.00 | 4,772.00 | 4,815.00 | 4,815.00 | -1.17% | 3,757,900 |
| Oct 14, 2026 | 4,867.00 | 4,893.00 | 4,812.00 | 4,872.00 | 4,872.00 | 0.47% | 3,361,600 |
| Oct 13, 2026 | 4,692.00 | 4,849.00 | 4,646.00 | 4,849.00 | 4,849.00 | 3.13% | 4,215,600 |
| Oct 9, 2026 | 4,733.00 | 4,759.00 | 4,665.00 | 4,702.00 | 4,702.00 | -0.17% | 3,616,700 |
| Oct 8, 2026 | 4,699.00 | 4,718.00 | 4,623.00 | 4,710.00 | 4,710.00 | -1.61% | 4,101,200 |
| Oct 7, 2026 | 4,816.00 | 4,894.00 | 4,787.00 | 4,787.00 | 4,787.00 | -0.64% | 3,628,300 |
| Oct 6, 2026 | 4,850.00 | 4,865.00 | 4,771.00 | 4,818.00 | 4,818.00 | 0.27% | 3,035,200 |
| Oct 5, 2026 | 4,773.00 | 4,815.00 | 4,750.00 | 4,805.00 | 4,805.00 | 1.69% | 4,000,000 |
| Oct 2, 2026 | 4,752.00 | 4,793.00 | 4,713.00 | 4,725.00 | 4,725.00 | -2.21% | 4,576,300 |
| Oct 1, 2026 | 4,790.00 | 4,832.00 | 4,747.00 | 4,832.00 | 4,832.00 | 0.17% | 4,089,100 |
| Sep 30, 2026 | 4,758.00 | 4,843.00 | 4,726.00 | 4,824.00 | 4,824.00 | 2.23% | 5,347,500 |
| Sep 29, 2026 | 4,786.00 | 4,786.00 | 4,670.00 | 4,719.00 | 4,719.00 | -1.20% | 6,513,600 |
| Sep 28, 2026 | 4,933.00 | 4,937.00 | 4,822.00 | 4,839.00 | 4,776.50 | -1.57% | 7,213,600 |
| Sep 25, 2026 | 4,910.00 | 4,923.00 | 4,846.00 | 4,916.00 | 4,852.51 | 0.78% | 6,739,800 |
| Sep 24, 2026 | 5,022.00 | 5,024.00 | 4,878.00 | 4,878.00 | 4,815.00 | -1.97% | 6,899,100 |
| Sep 18, 2026 | 5,050.00 | 5,050.00 | 4,967.00 | 4,976.00 | 4,911.73 | -0.88% | 9,577,500 |
| Sep 17, 2026 | 5,024.00 | 5,054.00 | 4,990.00 | 5,020.00 | 4,955.16 | 0.64% | 5,588,700 |
| Sep 16, 2026 | 5,022.00 | 5,059.00 | 4,988.00 | 4,988.00 | 4,923.58 | 0.73% | 3,983,600 |
| Sep 15, 2026 | 5,054.00 | 5,070.00 | 4,943.00 | 4,952.00 | 4,888.04 | -2.73% | 5,142,800 |
| Sep 14, 2026 | 5,100.00 | 5,184.00 | 5,076.00 | 5,091.00 | 5,025.25 | 0.83% | 3,816,200 |
| Sep 11, 2026 | 4,868.00 | 5,096.00 | 4,868.00 | 5,049.00 | 4,983.79 | 0.60% | 5,634,500 |
| Sep 10, 2026 | 5,080.00 | 5,082.00 | 4,995.00 | 5,019.00 | 4,954.18 | -2.45% | 4,958,800 |
| Sep 9, 2026 | 5,098.00 | 5,199.00 | 5,055.00 | 5,145.00 | 5,078.55 | 1.28% | 3,813,300 |
| Sep 8, 2026 | 5,113.00 | 5,191.00 | 5,039.00 | 5,080.00 | 5,014.39 | -1.28% | 3,372,500 |
| Sep 7, 2026 | 5,125.00 | 5,186.00 | 5,100.00 | 5,146.00 | 5,079.53 | 1.44% | 3,850,400 |
| Sep 4, 2026 | 5,210.00 | 5,226.00 | 5,001.00 | 5,073.00 | 5,007.48 | -2.46% | 4,957,100 |
| Sep 3, 2026 | 5,112.00 | 5,261.00 | 5,112.00 | 5,201.00 | 5,133.82 | 2.18% | 4,501,800 |
| Sep 2, 2026 | 5,000.00 | 5,112.00 | 4,993.00 | 5,090.00 | 5,024.26 | -0.62% | 3,997,600 |
| Sep 1, 2026 | 4,920.00 | 5,157.00 | 4,907.00 | 5,122.00 | 5,055.84 | 3.94% | 4,976,400 |
| Aug 31, 2026 | 4,875.00 | 4,928.00 | 4,812.00 | 4,928.00 | 4,864.35 | 0.37% | 8,037,500 |
| Aug 28, 2026 | 4,898.00 | 4,949.00 | 4,881.00 | 4,910.00 | 4,846.58 | 0.04% | 3,204,300 |