Marubeni Corporation (TYO:8002)
Japan · Delayed Price · Currency is JPY 4,946.00
-14.00 (-0.28%)
Oct 23, 2026, 9:35 AM JST
Marubeni Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,030.00 | 5,030.00 | 4,937.00 | 4,946.00 | 4,946.00 | -0.28% | 1,260,600 |
| 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 | -1.31% | 6,513,600 |
| Sep 28, 2026 | 4,933.00 | 4,937.00 | 4,822.00 | 4,839.00 | 4,781.50 | -1.57% | 7,213,600 |
| Sep 25, 2026 | 4,910.00 | 4,923.00 | 4,846.00 | 4,916.00 | 4,857.59 | 0.78% | 6,739,800 |
| Sep 24, 2026 | 5,022.00 | 5,024.00 | 4,878.00 | 4,878.00 | 4,820.04 | -1.97% | 6,899,100 |
| Sep 18, 2026 | 5,050.00 | 5,050.00 | 4,967.00 | 4,976.00 | 4,916.87 | -0.88% | 9,577,500 |
| Sep 17, 2026 | 5,024.00 | 5,054.00 | 4,990.00 | 5,020.00 | 4,960.35 | 0.64% | 5,588,700 |
| Sep 16, 2026 | 5,022.00 | 5,059.00 | 4,988.00 | 4,988.00 | 4,928.73 | 0.73% | 3,983,600 |
| Sep 15, 2026 | 5,054.00 | 5,070.00 | 4,943.00 | 4,952.00 | 4,893.16 | -2.73% | 5,142,800 |
| Sep 14, 2026 | 5,100.00 | 5,184.00 | 5,076.00 | 5,091.00 | 5,030.51 | 0.83% | 3,816,200 |
| Sep 11, 2026 | 4,868.00 | 5,096.00 | 4,868.00 | 5,049.00 | 4,989.00 | 0.60% | 5,634,500 |
| Sep 10, 2026 | 5,080.00 | 5,082.00 | 4,995.00 | 5,019.00 | 4,959.36 | -2.45% | 4,958,800 |
| Sep 9, 2026 | 5,098.00 | 5,199.00 | 5,055.00 | 5,145.00 | 5,083.86 | 1.28% | 3,813,300 |
| Sep 8, 2026 | 5,113.00 | 5,191.00 | 5,039.00 | 5,080.00 | 5,019.64 | -1.28% | 3,372,500 |
| Sep 7, 2026 | 5,125.00 | 5,186.00 | 5,100.00 | 5,146.00 | 5,084.85 | 1.44% | 3,850,400 |
| Sep 4, 2026 | 5,210.00 | 5,226.00 | 5,001.00 | 5,073.00 | 5,012.72 | -2.46% | 4,957,100 |
| Sep 3, 2026 | 5,112.00 | 5,261.00 | 5,112.00 | 5,201.00 | 5,139.20 | 2.18% | 4,501,800 |
| Sep 2, 2026 | 5,000.00 | 5,112.00 | 4,993.00 | 5,090.00 | 5,029.52 | -0.62% | 3,997,600 |
| Sep 1, 2026 | 4,920.00 | 5,157.00 | 4,907.00 | 5,122.00 | 5,061.14 | 3.94% | 4,976,400 |
| Aug 31, 2026 | 4,875.00 | 4,928.00 | 4,812.00 | 4,928.00 | 4,869.44 | 0.37% | 8,037,500 |
| Aug 28, 2026 | 4,898.00 | 4,949.00 | 4,881.00 | 4,910.00 | 4,851.66 | 0.04% | 3,204,300 |
| Aug 27, 2026 | 4,874.00 | 4,910.00 | 4,844.00 | 4,908.00 | 4,849.68 | 0.02% | 3,170,400 |
| Aug 26, 2026 | 4,925.00 | 4,955.00 | 4,884.00 | 4,907.00 | 4,848.69 | -1.01% | 3,015,700 |
| Aug 25, 2026 | 4,977.00 | 4,993.00 | 4,943.00 | 4,957.00 | 4,898.10 | -0.50% | 2,352,300 |
| Aug 24, 2026 | 4,914.00 | 5,007.00 | 4,894.00 | 4,982.00 | 4,922.80 | 1.82% | 3,166,500 |
| Aug 21, 2026 | 4,837.00 | 4,908.00 | 4,825.00 | 4,893.00 | 4,834.86 | 0.76% | 2,899,300 |
| Aug 20, 2026 | 4,790.00 | 4,864.00 | 4,765.00 | 4,856.00 | 4,798.30 | 1.25% | 2,707,500 |
| Aug 19, 2026 | 4,846.00 | 4,846.00 | 4,745.00 | 4,796.00 | 4,739.01 | -2.88% | 4,461,100 |
| Aug 18, 2026 | 4,895.00 | 4,969.00 | 4,858.00 | 4,938.00 | 4,879.32 | 0.43% | 2,955,500 |
| Aug 17, 2026 | 4,974.00 | 4,993.00 | 4,861.00 | 4,917.00 | 4,858.57 | -0.26% | 3,092,600 |
| Aug 14, 2026 | 4,973.00 | 5,032.00 | 4,930.00 | 4,930.00 | 4,871.42 | -0.84% | 3,919,400 |
| Aug 13, 2026 | 5,046.00 | 5,060.00 | 4,953.00 | 4,972.00 | 4,912.92 | -0.88% | 3,884,200 |
| Aug 12, 2026 | 5,015.00 | 5,029.00 | 4,925.00 | 5,016.00 | 4,956.40 | 1.33% | 4,426,700 |
| Aug 10, 2026 | 5,057.00 | 5,057.00 | 4,928.00 | 4,950.00 | 4,891.18 | -1.47% | 3,527,600 |