Marubeni Corporation (TYO:8002)
Japan · Delayed Price · Currency is JPY 5,898.00
+158.00 (2.75%)
May 14, 2026, 3:30 PM JST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,884.00 | 5,898.00 | 5,800.00 | 5,872.00 | - | 2.30% | 2,161,600 |
| 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 |
| 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 |