Skip to main content
Marubeni Corporation (TYO:8002)
Japan flag Japan · Delayed Price · Currency is JPY
5,150.00
-233.00 (-4.33%)
At close: Mar 9, 2026

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,360.005,417.005,242.005,383.005,383.00-1.27%4,395,900
Mar 5, 20265,513.005,570.005,336.005,452.005,452.003.83%7,922,800
Mar 4, 20265,470.005,560.005,178.005,251.005,251.00-8.79%8,331,700
Mar 3, 20265,962.005,985.005,736.005,757.005,757.00-2.84%5,653,100
Mar 2, 20265,792.005,967.005,755.005,925.005,925.00-1.38%5,021,700
Feb 27, 20265,890.006,044.005,865.006,008.006,008.000.72%7,047,100
Feb 26, 20266,133.006,140.005,947.005,965.005,965.00-0.75%4,797,400
Feb 25, 20265,839.006,045.005,744.006,010.006,010.003.66%6,398,100
Feb 24, 20265,715.005,798.005,668.005,798.005,798.001.54%4,558,200
Feb 20, 20265,764.005,804.005,710.005,710.005,710.00-2.02%4,873,600
Feb 19, 20265,767.005,828.005,702.005,828.005,828.000.73%4,764,600
Feb 18, 20265,792.005,847.005,764.005,786.005,786.000.66%3,729,400
Feb 17, 20265,842.005,848.005,704.005,748.005,748.00-1.71%4,484,400
Feb 16, 20266,081.006,095.005,795.005,848.005,848.00-3.07%5,594,800
Feb 13, 20266,190.006,233.005,913.006,033.006,033.00-4.25%10,085,000
Feb 12, 20266,100.006,328.006,065.006,301.006,301.001.86%9,081,400
Feb 10, 20266,030.006,196.005,936.006,186.006,186.003.84%6,255,400
Feb 9, 20265,900.005,999.005,820.005,957.005,957.005.30%6,678,300
Feb 6, 20265,326.005,657.005,320.005,657.005,657.004.76%5,550,200
Feb 5, 20265,406.005,465.005,223.005,400.005,400.00-0.11%6,902,600
Feb 4, 20265,387.005,500.005,274.005,406.005,406.001.88%11,715,400
Feb 3, 20265,189.005,308.005,138.005,306.005,306.006.91%6,958,200
Feb 2, 20265,200.005,238.004,963.004,963.004,963.00-2.97%4,408,400
Jan 30, 20265,142.005,162.005,012.005,115.005,115.00-0.27%5,265,300
Jan 29, 20265,039.005,138.004,989.005,129.005,129.001.30%3,635,700
Jan 28, 20265,024.005,085.004,971.005,063.005,063.00-0.26%3,619,900
Jan 27, 20264,953.005,083.004,922.005,076.005,076.003.28%4,225,400
Jan 26, 20264,982.005,037.004,915.004,915.004,915.00-4.12%4,459,900
Jan 23, 20265,160.005,219.005,121.005,126.005,126.00-0.06%3,542,500
Jan 22, 20265,130.005,174.005,073.005,129.005,129.000.67%3,691,800
Jan 21, 20265,019.005,119.005,010.005,095.005,095.00-0.47%2,929,300
Jan 20, 20265,129.005,166.005,087.005,119.005,119.00-1.50%4,232,600
Jan 19, 20265,153.005,197.005,059.005,197.005,197.00-0.04%3,701,000
Jan 16, 20265,131.005,230.005,110.005,199.005,199.001.09%4,028,700
Jan 15, 20265,055.005,199.005,043.005,143.005,143.001.74%5,031,100
Jan 14, 20264,954.005,059.004,951.005,055.005,055.002.14%5,521,100
Jan 13, 20264,810.004,949.004,782.004,949.004,949.007.52%8,048,400
Jan 9, 20264,650.004,683.004,582.004,603.004,603.00-0.11%4,053,900
Jan 8, 20264,607.004,695.004,590.004,608.004,608.000.57%4,737,700
Jan 7, 20264,540.004,599.004,495.004,582.004,582.000.57%3,104,500
Jan 6, 20264,514.004,569.004,510.004,556.004,556.002.43%3,534,300
Jan 5, 20264,423.004,458.004,408.004,448.004,448.002.18%3,370,900
Dec 30, 20254,354.004,375.004,324.004,353.004,353.00-0.21%2,336,300
Dec 29, 20254,322.004,363.004,314.004,362.004,362.000.72%2,906,700
Dec 26, 20254,340.004,354.004,316.004,331.004,331.00-0.46%2,006,100
Dec 25, 20254,347.004,351.004,310.004,351.004,351.000.46%1,586,800
Dec 24, 20254,360.004,368.004,320.004,331.004,331.00-0.85%1,952,500
Dec 23, 20254,360.004,419.004,339.004,368.004,368.000.23%2,168,500
Dec 22, 20254,383.004,412.004,356.004,358.004,358.000.32%3,395,900
Dec 19, 20254,285.004,360.004,275.004,344.004,344.002.45%5,581,600
Dec 18, 20254,258.004,296.004,211.004,240.004,240.00-1.67%4,506,900
Dec 17, 20254,384.004,384.004,300.004,312.004,312.00-1.82%3,632,600
Dec 16, 20254,510.004,530.004,372.004,392.004,392.00-3.47%5,191,100
Dec 15, 20254,576.004,579.004,516.004,550.004,550.00-0.61%3,770,200
Dec 12, 20254,488.004,594.004,474.004,578.004,578.003.22%5,771,000
Dec 11, 20254,474.004,477.004,396.004,435.004,435.000.20%3,574,100
Dec 10, 20254,394.004,503.004,380.004,426.004,426.001.47%4,885,300
Dec 9, 20254,349.004,397.004,316.004,362.004,362.000.67%3,635,800
Dec 8, 20254,280.004,355.004,253.004,333.004,333.002.12%3,803,400
Dec 5, 20254,206.004,245.004,201.004,243.004,243.00-0.38%3,500,700
Dec 4, 20254,136.004,259.004,131.004,259.004,259.003.52%4,028,300
Dec 3, 20254,077.004,160.004,068.004,114.004,114.001.48%4,303,800
Dec 2, 20254,060.004,084.004,042.004,054.004,054.00-0.12%3,072,400
Dec 1, 20254,120.004,138.004,032.004,059.004,059.00-1.46%4,885,500
Nov 28, 20254,070.004,131.004,041.004,119.004,119.000.81%4,802,000
Nov 27, 20254,074.004,124.004,051.004,086.004,086.001.24%3,982,100
Nov 26, 20254,001.004,074.003,976.004,036.004,036.003.17%6,262,200
Nov 25, 20253,949.003,953.003,866.003,912.003,912.002.27%6,590,800
Nov 21, 20253,750.003,842.003,740.003,825.003,825.000.92%7,779,500
Nov 20, 20253,815.003,858.003,790.003,790.003,790.000.77%3,012,600
Nov 19, 20253,815.003,818.003,737.003,761.003,761.00-0.79%4,244,600
Nov 18, 20253,916.003,935.003,785.003,791.003,791.00-4.03%5,065,800
Nov 17, 20254,019.004,032.003,950.003,950.003,950.00-2.16%2,815,800
Nov 14, 20254,000.004,037.003,960.004,037.004,037.00-0.10%3,653,800
Nov 13, 20254,011.004,052.004,009.004,041.004,041.001.18%4,362,800
Nov 12, 20253,904.003,998.003,903.003,994.003,994.002.41%3,868,500
Nov 11, 20253,976.003,992.003,892.003,900.003,900.00-0.86%3,420,300
Nov 10, 20253,992.004,013.003,921.003,934.003,934.00-0.53%3,894,300
Nov 7, 20253,880.003,970.003,875.003,955.003,955.000.69%4,068,600
Nov 6, 20253,882.003,934.003,862.003,928.003,928.001.39%6,767,700
Nov 5, 20253,817.003,879.003,702.003,874.003,874.000.91%9,383,500
Nov 4, 20253,849.003,964.003,798.003,839.003,839.001.03%14,087,800
Oct 31, 20253,800.003,812.003,746.003,800.003,800.000.77%6,846,300
Oct 30, 20253,727.003,780.003,705.003,771.003,771.001.97%16,142,700
Oct 29, 20253,761.003,764.003,690.003,698.003,698.00-1.78%4,215,100
Oct 28, 20253,839.003,846.003,765.003,765.003,765.00-2.16%3,076,000
Oct 27, 20253,824.003,849.003,811.003,848.003,848.002.07%3,855,600
Oct 24, 20253,812.003,836.003,752.003,770.003,770.000.21%3,694,200
Oct 23, 20253,739.003,775.003,712.003,762.003,762.000.72%4,024,300
Oct 22, 20253,711.003,748.003,656.003,735.003,735.001.47%4,849,800
Oct 21, 20253,661.003,709.003,655.003,681.003,681.000.79%4,612,100
Oct 20, 20253,645.003,661.003,614.003,652.003,652.001.50%3,712,800
Oct 17, 20253,580.003,601.003,570.003,598.003,598.00-0.17%4,431,200
Oct 16, 20253,679.003,682.003,572.003,604.003,604.00-1.80%5,816,400
Oct 15, 20253,650.003,670.003,625.003,670.003,670.001.38%4,212,900
Oct 14, 20253,724.003,752.003,610.003,620.003,620.00-4.86%8,304,400
Oct 10, 20253,820.003,880.003,781.003,805.003,805.00-1.22%5,407,800
Oct 9, 20253,852.003,872.003,819.003,852.003,852.000.29%4,935,500
Oct 8, 20253,900.003,919.003,819.003,841.003,841.00-0.08%5,295,000
Oct 7, 20253,898.003,907.003,834.003,844.003,844.00-0.57%3,992,000