Marubeni Corporation (TYO:8002)
Japan · Delayed Price · Currency is JPY 4,893.00
+37.00 (0.76%)
Aug 21, 2026, 3:30 PM JST
Marubeni Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,837.00 | 4,908.00 | 4,825.00 | 4,893.00 | 4,893.00 | 0.76% | 2,899,300 |
| Aug 20, 2026 | 4,790.00 | 4,864.00 | 4,765.00 | 4,856.00 | 4,856.00 | 1.25% | 2,707,500 |
| Aug 19, 2026 | 4,846.00 | 4,846.00 | 4,745.00 | 4,796.00 | 4,796.00 | -2.88% | 4,461,100 |
| Aug 18, 2026 | 4,895.00 | 4,969.00 | 4,858.00 | 4,938.00 | 4,938.00 | 0.43% | 2,955,500 |
| Aug 17, 2026 | 4,974.00 | 4,993.00 | 4,861.00 | 4,917.00 | 4,917.00 | -0.26% | 3,092,600 |
| Aug 14, 2026 | 4,973.00 | 5,032.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.84% | 3,919,400 |
| Aug 13, 2026 | 5,046.00 | 5,060.00 | 4,953.00 | 4,972.00 | 4,972.00 | -0.88% | 3,884,200 |
| Aug 12, 2026 | 5,015.00 | 5,029.00 | 4,925.00 | 5,016.00 | 5,016.00 | 1.33% | 4,426,700 |
| Aug 10, 2026 | 5,057.00 | 5,057.00 | 4,928.00 | 4,950.00 | 4,950.00 | -1.47% | 3,527,600 |
| Aug 7, 2026 | 4,993.00 | 5,082.00 | 4,966.00 | 5,024.00 | 5,024.00 | 1.78% | 4,968,800 |
| Aug 6, 2026 | 4,800.00 | 4,960.00 | 4,800.00 | 4,936.00 | 4,936.00 | 1.52% | 5,635,700 |
| Aug 5, 2026 | 4,901.00 | 4,922.00 | 4,788.00 | 4,862.00 | 4,862.00 | -1.52% | 8,477,500 |
| Aug 4, 2026 | 5,032.00 | 5,079.00 | 4,826.00 | 4,937.00 | 4,937.00 | -3.80% | 9,422,500 |
| Aug 3, 2026 | 5,111.00 | 5,351.00 | 4,985.00 | 5,132.00 | 5,132.00 | -1.33% | 11,847,400 |
| Jul 31, 2026 | 5,223.00 | 5,251.00 | 5,137.00 | 5,201.00 | 5,201.00 | 0.10% | 4,669,900 |
| Jul 30, 2026 | 5,126.00 | 5,241.00 | 5,109.00 | 5,196.00 | 5,196.00 | -0.17% | 3,551,300 |
| Jul 29, 2026 | 5,284.00 | 5,309.00 | 5,120.00 | 5,205.00 | 5,205.00 | -1.27% | 6,707,000 |
| Jul 28, 2026 | 5,393.00 | 5,425.00 | 5,228.00 | 5,272.00 | 5,272.00 | -3.27% | 4,616,700 |
| Jul 27, 2026 | 5,435.00 | 5,479.00 | 5,376.00 | 5,450.00 | 5,450.00 | 1.49% | 4,210,700 |
| Jul 24, 2026 | 5,362.00 | 5,422.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.26% | 3,407,200 |
| Jul 23, 2026 | 5,280.00 | 5,412.00 | 5,261.00 | 5,384.00 | 5,384.00 | 2.36% | 4,058,400 |
| Jul 22, 2026 | 5,214.00 | 5,338.00 | 5,198.00 | 5,260.00 | 5,260.00 | 1.27% | 3,747,800 |
| Jul 21, 2026 | 5,022.00 | 5,194.00 | 5,019.00 | 5,194.00 | 5,194.00 | 4.13% | 4,567,600 |
| Jul 17, 2026 | 5,080.00 | 5,176.00 | 4,901.00 | 4,988.00 | 4,988.00 | -1.89% | 5,592,300 |
| Jul 16, 2026 | 5,010.00 | 5,153.00 | 5,000.00 | 5,084.00 | 5,084.00 | -0.51% | 3,529,100 |
| Jul 15, 2026 | 5,000.00 | 5,132.00 | 4,999.00 | 5,110.00 | 5,110.00 | 3.86% | 4,239,300 |
| Jul 14, 2026 | 4,890.00 | 4,942.00 | 4,837.00 | 4,920.00 | 4,920.00 | 1.19% | 2,631,500 |
| Jul 13, 2026 | 4,949.00 | 4,960.00 | 4,810.00 | 4,862.00 | 4,862.00 | -0.35% | 2,955,600 |
| Jul 10, 2026 | 4,904.00 | 4,920.00 | 4,833.00 | 4,879.00 | 4,879.00 | -0.91% | 3,599,000 |
| Jul 9, 2026 | 4,900.00 | 4,935.00 | 4,873.00 | 4,924.00 | 4,924.00 | -0.75% | 2,676,300 |
| Jul 8, 2026 | 5,033.00 | 5,086.00 | 4,961.00 | 4,961.00 | 4,961.00 | -1.72% | 4,602,400 |
| Jul 7, 2026 | 5,096.00 | 5,162.00 | 5,033.00 | 5,048.00 | 5,048.00 | 0.44% | 6,195,100 |
| Jul 6, 2026 | 4,997.00 | 5,084.00 | 4,915.00 | 5,026.00 | 5,026.00 | 1.27% | 6,131,300 |
| Jul 3, 2026 | 4,866.00 | 4,984.00 | 4,837.00 | 4,963.00 | 4,963.00 | 3.27% | 6,310,500 |
| Jul 2, 2026 | 4,789.00 | 4,877.00 | 4,772.00 | 4,806.00 | 4,806.00 | 2.96% | 4,952,800 |
| Jul 1, 2026 | 4,695.00 | 4,701.00 | 4,630.00 | 4,668.00 | 4,668.00 | -0.47% | 3,446,100 |
| Jun 30, 2026 | 4,710.00 | 4,730.00 | 4,664.00 | 4,690.00 | 4,690.00 | -0.49% | 3,696,200 |
| Jun 29, 2026 | 4,792.00 | 4,803.00 | 4,677.00 | 4,713.00 | 4,713.00 | 0.45% | 3,798,800 |
| Jun 26, 2026 | 4,630.00 | 4,768.00 | 4,612.00 | 4,692.00 | 4,692.00 | 1.85% | 5,292,500 |
| Jun 25, 2026 | 4,757.00 | 4,757.00 | 4,570.00 | 4,607.00 | 4,607.00 | -1.71% | 5,115,700 |
| Jun 24, 2026 | 4,790.00 | 4,795.00 | 4,647.00 | 4,687.00 | 4,687.00 | -2.21% | 4,766,500 |
| 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 |