Marubeni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.33	37.73	36.88	37.73	37.72	-0.02%	2,961
Apr 27, 2026	36.66	37.73	36.66	37.73	37.73	1.43%	7,556
Apr 24, 2026	39.15	39.22	37.20	37.20	37.20	-4.53%	4,188
Apr 23, 2026	38.96	39.01	36.89	38.96	38.96	0.25%	8,457
Apr 22, 2026	38.87	38.87	37.01	38.87	38.87	4.77%	1,309
Apr 21, 2026	37.34	39.24	37.10	37.10	37.10	-2.84%	3,241
Apr 20, 2026	37.31	38.95	37.19	38.18	38.18	0.49%	1,848
Apr 17, 2026	38.06	38.42	37.55	38.00	37.99	1.83%	651,169
Apr 16, 2026	37.31	37.69	36.92	37.31	37.31	-2.70%	1,504
Apr 15, 2026	39.04	39.04	37.08	38.35	38.35	3.41%	2,941
Apr 14, 2026	38.00	38.77	37.08	37.08	37.08	-1.90%	3,780
Apr 13, 2026	38.00	38.99	37.00	37.80	37.80	1.42%	16,367
Apr 10, 2026	38.87	38.87	36.66	37.27	37.27	0.34%	6,473
Apr 9, 2026	39.53	39.55	37.07	37.14	37.14	-3.67%	3,544
Apr 8, 2026	41.61	41.61	38.56	38.56	38.56	1.38%	6,726
Apr 7, 2026	38.03	38.03	35.56	38.03	38.03	-1.21%	3,183
Apr 6, 2026	36.00	38.50	36.00	38.50	38.50	6.17%	15,096
Apr 2, 2026	35.51	39.09	35.51	36.26	36.26	-1.99%	2,977
Apr 1, 2026	37.68	38.77	36.55	36.99	36.99	0.21%	4,690
Mar 31, 2026	34.54	37.16	34.54	36.92	36.92	3.88%	60,021
Mar 30, 2026	35.00	38.33	35.00	35.54	35.54	6.30%	9,655
Mar 27, 2026	35.32	35.32	33.43	33.43	33.43	-5.12%	3,406
Mar 26, 2026	33.75	36.00	32.95	35.24	35.24	2.23%	6,702
Mar 25, 2026	35.91	36.16	32.93	34.47	34.47	1.05%	17,795
Mar 24, 2026	31.99	34.25	31.99	34.11	34.11	-1.85%	7,868
Mar 23, 2026	33.00	34.75	31.56	34.75	34.75	4.31%	15,612
Mar 20, 2026	35.00	35.00	33.32	33.32	33.32	-1.21%	6,349
Mar 19, 2026	35.43	35.43	33.64	33.72	33.72	-6.53%	3,996
Mar 18, 2026	35.68	36.41	35.68	36.08	36.08	1.12%	11,806
Mar 17, 2026	36.08	36.41	34.42	35.68	35.68	-0.39%	9,027
Mar 16, 2026	35.01	36.02	33.93	35.81	35.81	0.76%	4,762
Mar 13, 2026	34.91	35.54	34.20	35.54	35.54	2.14%	1,657,087
Mar 12, 2026	32.64	35.06	31.79	34.80	34.80	6.18%	5,548
Mar 11, 2026	35.72	35.85	32.77	32.77	32.77	-9.33%	2,512
Mar 10, 2026	34.30	36.39	33.52	36.15	36.15	9.33%	3,521
Mar 9, 2026	32.38	33.28	32.16	33.06	33.06	-0.68%	8,262
Mar 6, 2026	34.59	34.59	31.58	33.29	33.29	-1.72%	2,693
Mar 5, 2026	33.87	34.97	33.87	33.87	33.87	-2.90%	6,072
Mar 4, 2026	34.45	35.30	34.45	34.88	34.88	-0.82%	4,191
Mar 3, 2026	36.74	36.74	34.82	35.17	35.17	-8.34%	10,352
Mar 2, 2026	34.76	38.37	34.76	38.37	38.37	-0.31%	8,557
Feb 27, 2026	38.16	38.54	36.52	38.49	38.49	1.08%	3,456
Feb 26, 2026	37.91	38.65	37.91	38.08	38.08	2.81%	1,367
Feb 25, 2026	38.11	38.99	37.04	37.04	37.04	-1.68%	4,619
Feb 24, 2026	36.61	37.67	36.61	37.67	37.67	0.90%	2,378
Feb 23, 2026	37.00	37.34	37.00	37.34	37.34	0.39%	4,005
Feb 20, 2026	36.75	37.19	36.75	37.19	37.19	1.34%	2,793
Feb 19, 2026	36.00	37.83	36.00	36.70	36.70	-2.99%	2,633
Feb 18, 2026	35.78	38.04	35.78	37.83	37.83	-3.98%	3,823
Feb 17, 2026	39.80	39.80	35.82	39.40	39.40	-1.41%	40,857
Feb 13, 2026	40.00	40.06	39.67	39.97	39.97	-2.05%	28,899
Feb 12, 2026	41.61	41.61	40.22	40.80	40.80	-1.28%	31,272
Feb 11, 2026	39.84	41.61	39.11	41.33	41.33	1.92%	3,613
Feb 10, 2026	41.06	41.40	39.87	40.55	40.55	5.32%	33,839
Feb 9, 2026	39.19	39.19	38.37	38.50	38.50	3.72%	4,857
Feb 6, 2026	35.35	38.11	34.58	37.12	37.12	6.80%	14,617
Feb 5, 2026	34.58	35.17	33.33	34.76	34.76	1.63%	607,490
Feb 4, 2026	35.99	35.99	34.20	34.20	34.20	5.00%	3,305
Feb 3, 2026	32.97	33.77	32.50	32.57	32.57	-0.97%	5,189
Feb 2, 2026	32.55	33.45	32.49	32.89	32.89	-0.63%	5,164
Jan 30, 2026	32.84	33.70	32.79	33.10	33.10	-1.81%	3,174
Jan 29, 2026	33.93	33.98	32.84	33.71	33.71	2.56%	3,247
Jan 28, 2026	33.97	33.97	32.84	32.87	32.87	0.27%	4,486
Jan 27, 2026	33.56	33.56	32.48	32.78	32.78	-2.32%	4,815
Jan 26, 2026	33.58	33.58	31.82	33.56	33.56	1.98%	1,423
Jan 23, 2026	34.06	34.63	32.28	32.91	32.91	0.98%	5,278
Jan 22, 2026	32.50	34.43	32.50	32.59	32.59	0.28%	3,781
Jan 21, 2026	33.88	34.43	32.01	32.49	32.49	0.79%	7,710
Jan 20, 2026	33.00	33.00	30.60	32.24	32.24	-7.01%	10,066
Jan 16, 2026	32.83	35.21	32.76	34.67	34.67	6.73%	4,923
Jan 15, 2026	32.45	34.50	32.01	32.48	32.48	4.45%	5,451
Jan 14, 2026	31.93	31.93	30.46	31.10	31.10	-1.80%	3,353
Jan 13, 2026	32.16	32.16	31.25	31.67	31.67	5.39%	89,393
Jan 12, 2026	30.58	31.00	30.03	30.05	30.05	0.27%	5,125
Jan 9, 2026	30.27	30.44	29.90	29.97	29.97	1.59%	39,313
Jan 8, 2026	30.20	30.27	29.36	29.50	29.50	-2.29%	4,715
Jan 7, 2026	30.17	30.19	29.26	30.19	30.19	4.10%	5,622
Jan 6, 2026	28.50	30.16	28.50	29.00	29.00	-0.85%	4,890
Jan 5, 2026	28.82	29.25	28.25	29.25	29.25	4.93%	7,489
Jan 2, 2026	28.00	28.13	27.65	27.88	27.88	-0.34%	5,447
Dec 31, 2025	28.12	28.12	27.94	27.97	27.97	1.25%	6,970
Dec 30, 2025	28.01	28.01	26.64	27.63	27.63	0.82%	4,210
Dec 29, 2025	27.13	27.96	26.81	27.40	27.40	-3.01%	3,258
Dec 26, 2025	28.51	28.51	27.63	28.25	28.25	2.82%	3,705
Dec 24, 2025	28.00	28.00	27.48	27.48	27.48	-1.66%	1,402
Dec 23, 2025	28.08	28.10	27.94	27.94	27.94	0.12%	1,422
Dec 22, 2025	28.10	28.20	27.70	27.91	27.91	0.14%	5,606
Dec 19, 2025	27.68	28.25	27.03	27.87	27.87	1.58%	9,863
Dec 18, 2025	28.98	29.37	26.01	27.43	27.43	-5.93%	7,596
Dec 17, 2025	28.50	29.51	25.87	29.16	29.16	3.11%	5,486
Dec 16, 2025	30.09	30.09	28.28	28.28	28.28	-1.44%	31,593
Dec 15, 2025	30.92	30.92	27.90	28.69	28.69	2.47%	2,576
Dec 12, 2025	29.00	29.16	27.26	28.00	28.00	0.35%	1,635
Dec 9, 2025	26.83	28.10	26.83	27.90	27.90	0.62%	2,180
Dec 8, 2025	27.78	27.78	26.06	27.73	27.73	10.91%	1,291
Dec 5, 2025	27.49	27.49	25.00	25.00	25.00	-7.54%	3,746
Dec 4, 2025	28.11	28.11	27.04	27.04	27.04	-1.10%	2,667
Dec 3, 2025	24.82	27.34	24.00	27.34	27.34	1.59%	14,729
Dec 2, 2025	25.78	27.25	25.78	26.91	26.91	-3.53%	5,045
Dec 1, 2025	27.90	27.90	27.90	27.90	27.90	8.95%	1,094