Marubeni Corporation (TYO:8002)
Japan
· Delayed Price · Currency is JPY 6,084.00
+174.00 (2.94%)
Apr 28, 2026, 3:30 PM JST
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 6,133.00 | 6,140.00 | 5,947.00 | 5,965.00 | 5,905.36 | -0.75% | 4,797,400 |
| Feb 25, 2026 | 5,839.00 | 6,045.00 | 5,744.00 | 6,010.00 | 5,949.91 | 3.66% | 6,398,100 |
| Feb 24, 2026 | 5,715.00 | 5,798.00 | 5,668.00 | 5,798.00 | 5,740.03 | 1.54% | 4,558,200 |
| Feb 20, 2026 | 5,764.00 | 5,804.00 | 5,710.00 | 5,710.00 | 5,652.91 | -2.02% | 4,873,600 |
| Feb 19, 2026 | 5,767.00 | 5,828.00 | 5,702.00 | 5,828.00 | 5,769.73 | 0.73% | 4,764,600 |
| Feb 18, 2026 | 5,792.00 | 5,847.00 | 5,764.00 | 5,786.00 | 5,728.15 | 0.66% | 3,729,400 |
| Feb 17, 2026 | 5,842.00 | 5,848.00 | 5,704.00 | 5,748.00 | 5,690.53 | -1.71% | 4,484,400 |
| Feb 16, 2026 | 6,081.00 | 6,095.00 | 5,795.00 | 5,848.00 | 5,789.53 | -3.07% | 5,594,800 |
| Feb 13, 2026 | 6,190.00 | 6,233.00 | 5,913.00 | 6,033.00 | 5,972.68 | -4.25% | 10,085,000 |
| Feb 12, 2026 | 6,100.00 | 6,328.00 | 6,065.00 | 6,301.00 | 6,238.00 | 1.86% | 9,081,400 |
| Feb 10, 2026 | 6,030.00 | 6,196.00 | 5,936.00 | 6,186.00 | 6,124.15 | 3.84% | 6,255,400 |
| Feb 9, 2026 | 5,900.00 | 5,999.00 | 5,820.00 | 5,957.00 | 5,897.44 | 5.30% | 6,678,300 |
| Feb 6, 2026 | 5,326.00 | 5,657.00 | 5,320.00 | 5,657.00 | 5,600.44 | 4.76% | 5,550,200 |
| Feb 5, 2026 | 5,406.00 | 5,465.00 | 5,223.00 | 5,400.00 | 5,346.01 | -0.11% | 6,902,600 |
| Feb 4, 2026 | 5,387.00 | 5,500.00 | 5,274.00 | 5,406.00 | 5,351.95 | 1.88% | 11,715,400 |
| Feb 3, 2026 | 5,189.00 | 5,308.00 | 5,138.00 | 5,306.00 | 5,252.95 | 6.91% | 6,958,200 |
| Feb 2, 2026 | 5,200.00 | 5,238.00 | 4,963.00 | 4,963.00 | 4,913.38 | -2.97% | 4,408,400 |
| Jan 30, 2026 | 5,142.00 | 5,162.00 | 5,012.00 | 5,115.00 | 5,063.86 | -0.27% | 5,265,300 |
| Jan 29, 2026 | 5,039.00 | 5,138.00 | 4,989.00 | 5,129.00 | 5,077.72 | 1.30% | 3,635,700 |
| Jan 28, 2026 | 5,024.00 | 5,085.00 | 4,971.00 | 5,063.00 | 5,012.38 | -0.26% | 3,619,900 |
| Jan 27, 2026 | 4,953.00 | 5,083.00 | 4,922.00 | 5,076.00 | 5,025.25 | 3.28% | 4,225,400 |
| Jan 26, 2026 | 4,982.00 | 5,037.00 | 4,915.00 | 4,915.00 | 4,865.86 | -4.12% | 4,459,900 |
| Jan 23, 2026 | 5,160.00 | 5,219.00 | 5,121.00 | 5,126.00 | 5,074.75 | -0.06% | 3,542,500 |
| Jan 22, 2026 | 5,130.00 | 5,174.00 | 5,073.00 | 5,129.00 | 5,077.72 | 0.67% | 3,691,800 |
| Jan 21, 2026 | 5,019.00 | 5,119.00 | 5,010.00 | 5,095.00 | 5,044.06 | -0.47% | 2,929,300 |
| Jan 20, 2026 | 5,129.00 | 5,166.00 | 5,087.00 | 5,119.00 | 5,067.82 | -1.50% | 4,232,600 |
| Jan 19, 2026 | 5,153.00 | 5,197.00 | 5,059.00 | 5,197.00 | 5,145.04 | -0.04% | 3,701,000 |
| Jan 16, 2026 | 5,131.00 | 5,230.00 | 5,110.00 | 5,199.00 | 5,147.02 | 1.09% | 4,028,700 |
| Jan 15, 2026 | 5,055.00 | 5,199.00 | 5,043.00 | 5,143.00 | 5,091.58 | 1.74% | 5,031,100 |
| Jan 14, 2026 | 4,954.00 | 5,059.00 | 4,951.00 | 5,055.00 | 5,004.46 | 2.14% | 5,521,100 |
| Jan 13, 2026 | 4,810.00 | 4,949.00 | 4,782.00 | 4,949.00 | 4,899.52 | 7.52% | 8,048,400 |
| Jan 9, 2026 | 4,650.00 | 4,683.00 | 4,582.00 | 4,603.00 | 4,556.98 | -0.11% | 4,053,900 |
| Jan 8, 2026 | 4,607.00 | 4,695.00 | 4,590.00 | 4,608.00 | 4,561.93 | 0.57% | 4,737,700 |
| Jan 7, 2026 | 4,540.00 | 4,599.00 | 4,495.00 | 4,582.00 | 4,536.19 | 0.57% | 3,104,500 |
| Jan 6, 2026 | 4,514.00 | 4,569.00 | 4,510.00 | 4,556.00 | 4,510.45 | 2.43% | 3,534,300 |
| Jan 5, 2026 | 4,423.00 | 4,458.00 | 4,408.00 | 4,448.00 | 4,403.53 | 2.18% | 3,370,900 |
| Dec 30, 2025 | 4,354.00 | 4,375.00 | 4,324.00 | 4,353.00 | 4,309.48 | -0.21% | 2,336,300 |
| Dec 29, 2025 | 4,322.00 | 4,363.00 | 4,314.00 | 4,362.00 | 4,318.39 | 0.72% | 2,906,700 |
| Dec 26, 2025 | 4,340.00 | 4,354.00 | 4,316.00 | 4,331.00 | 4,287.70 | -0.46% | 2,006,100 |
| Dec 25, 2025 | 4,347.00 | 4,351.00 | 4,310.00 | 4,351.00 | 4,307.50 | 0.46% | 1,586,800 |
| Dec 24, 2025 | 4,360.00 | 4,368.00 | 4,320.00 | 4,331.00 | 4,287.70 | -0.85% | 1,952,500 |
| Dec 23, 2025 | 4,360.00 | 4,419.00 | 4,339.00 | 4,368.00 | 4,324.33 | 0.23% | 2,168,500 |
| Dec 22, 2025 | 4,383.00 | 4,412.00 | 4,356.00 | 4,358.00 | 4,314.43 | 0.32% | 3,395,900 |
| Dec 19, 2025 | 4,285.00 | 4,360.00 | 4,275.00 | 4,344.00 | 4,300.57 | 2.45% | 5,581,600 |
| Dec 18, 2025 | 4,258.00 | 4,296.00 | 4,211.00 | 4,240.00 | 4,197.61 | -1.67% | 4,506,900 |
| Dec 17, 2025 | 4,384.00 | 4,384.00 | 4,300.00 | 4,312.00 | 4,268.89 | -1.82% | 3,632,600 |
| Dec 16, 2025 | 4,510.00 | 4,530.00 | 4,372.00 | 4,392.00 | 4,348.09 | -3.47% | 5,191,100 |
| Dec 15, 2025 | 4,576.00 | 4,579.00 | 4,516.00 | 4,550.00 | 4,504.51 | -0.61% | 3,770,200 |
| Dec 12, 2025 | 4,488.00 | 4,594.00 | 4,474.00 | 4,578.00 | 4,532.23 | 3.22% | 5,771,000 |
| Dec 11, 2025 | 4,474.00 | 4,477.00 | 4,396.00 | 4,435.00 | 4,390.66 | 0.20% | 3,574,100 |
| Dec 10, 2025 | 4,394.00 | 4,503.00 | 4,380.00 | 4,426.00 | 4,381.75 | 1.47% | 4,885,300 |
| Dec 9, 2025 | 4,349.00 | 4,397.00 | 4,316.00 | 4,362.00 | 4,318.39 | 0.67% | 3,635,800 |
| Dec 8, 2025 | 4,280.00 | 4,355.00 | 4,253.00 | 4,333.00 | 4,289.68 | 2.12% | 3,803,400 |
| Dec 5, 2025 | 4,206.00 | 4,245.00 | 4,201.00 | 4,243.00 | 4,200.58 | -0.38% | 3,500,700 |
| Dec 4, 2025 | 4,136.00 | 4,259.00 | 4,131.00 | 4,259.00 | 4,216.42 | 3.52% | 4,028,300 |
| Dec 3, 2025 | 4,077.00 | 4,160.00 | 4,068.00 | 4,114.00 | 4,072.87 | 1.48% | 4,303,800 |
| Dec 2, 2025 | 4,060.00 | 4,084.00 | 4,042.00 | 4,054.00 | 4,013.47 | -0.12% | 3,072,400 |
| Dec 1, 2025 | 4,120.00 | 4,138.00 | 4,032.00 | 4,059.00 | 4,018.42 | -1.46% | 4,885,500 |