Marubeni Corporation (MARUY)
OTCMKTS
· Delayed Price · Currency is USD
201.26
+2.91 (1.47%)
Jun 27, 2025, 3:59 PM EDT
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 204.67 | 207.00 | 198.15 | 201.26 | 201.26 | 1.47% | 5,724 |
| Jun 26, 2025 | 205.19 | 205.19 | 195.19 | 198.35 | 198.35 | 1.83% | 6,856 |
| Jun 25, 2025 | 190.06 | 202.05 | 190.06 | 194.78 | 194.78 | -1.24% | 11,059 |
| Jun 24, 2025 | 195.00 | 204.00 | 195.00 | 197.22 | 197.22 | -0.46% | 5,330 |
| Jun 23, 2025 | 196.45 | 198.47 | 195.05 | 198.13 | 198.13 | 0.86% | 15,187 |
| Jun 20, 2025 | 205.11 | 205.11 | 190.00 | 196.45 | 196.45 | -2.46% | 12,739 |
| Jun 18, 2025 | 205.50 | 206.80 | 200.39 | 201.40 | 201.40 | 0.69% | 8,110 |
| Jun 17, 2025 | 201.77 | 207.00 | 199.95 | 200.02 | 200.02 | -2.21% | 154,769 |
| Jun 16, 2025 | 204.32 | 207.00 | 201.65 | 204.55 | 204.55 | 1.44% | 98,455 |
| Jun 13, 2025 | 205.01 | 205.02 | 199.72 | 201.65 | 201.65 | -0.13% | 179,020 |
| Jun 12, 2025 | 206.80 | 207.00 | 199.89 | 201.92 | 201.92 | 1.98% | 66,332 |
| Jun 11, 2025 | 205.46 | 205.46 | 198.00 | 198.00 | 198.00 | 0.84% | 50,352 |
| Jun 10, 2025 | 200.00 | 203.80 | 195.00 | 196.36 | 196.36 | -0.18% | 60,139 |
| Jun 9, 2025 | 198.00 | 198.00 | 196.41 | 196.71 | 196.71 | -0.65% | 10,821 |
| Jun 6, 2025 | 199.92 | 201.84 | 197.64 | 198.00 | 198.00 | 0.25% | 3,819 |
| Jun 5, 2025 | 200.00 | 202.20 | 195.43 | 197.50 | 197.50 | -1.37% | 12,498 |
| Jun 4, 2025 | 207.00 | 207.00 | 199.98 | 200.25 | 200.25 | -0.25% | 14,854 |
| Jun 3, 2025 | 200.00 | 207.00 | 199.62 | 200.75 | 200.75 | -2.72% | 17,583 |
| Jun 2, 2025 | 205.00 | 206.56 | 204.09 | 206.37 | 206.37 | 1.62% | 534,462 |
| May 30, 2025 | 205.00 | 205.00 | 200.72 | 203.07 | 203.07 | 1.20% | 199,023 |
| May 29, 2025 | 205.00 | 205.00 | 195.00 | 200.67 | 200.67 | 1.29% | 136,777 |
| May 28, 2025 | 198.00 | 205.00 | 190.64 | 198.12 | 198.12 | 1.04% | 203,202 |
| May 27, 2025 | 191.70 | 199.50 | 191.70 | 196.09 | 196.09 | 0.64% | 65,788 |
| May 23, 2025 | 193.50 | 194.85 | 192.30 | 194.85 | 194.85 | 1.27% | 57,004 |
| May 22, 2025 | 195.87 | 197.88 | 191.66 | 192.40 | 192.40 | -0.57% | 155,345 |
| May 21, 2025 | 196.90 | 196.90 | 193.51 | 193.51 | 193.51 | 0.18% | 77,104 |
| May 20, 2025 | 195.00 | 199.08 | 190.00 | 193.16 | 193.16 | -0.13% | 74,827 |
| May 19, 2025 | 194.92 | 198.00 | 191.64 | 193.41 | 193.41 | -0.78% | 17,655 |
| May 16, 2025 | 192.01 | 194.92 | 192.01 | 194.92 | 194.92 | 1.31% | 8,852 |
| May 15, 2025 | 191.00 | 192.82 | 189.33 | 192.40 | 192.40 | 3.00% | 6,676 |
| May 14, 2025 | 189.30 | 195.98 | 186.00 | 186.80 | 186.80 | -1.06% | 31,497 |
| May 13, 2025 | 191.60 | 193.70 | 188.18 | 188.80 | 188.80 | -1.46% | 10,474 |
| May 12, 2025 | 189.00 | 197.62 | 188.57 | 191.60 | 191.60 | 1.61% | 13,088 |
| May 9, 2025 | 186.80 | 189.67 | 186.80 | 188.56 | 188.56 | 1.38% | 9,408 |
| May 8, 2025 | 187.81 | 192.39 | 185.75 | 186.00 | 186.00 | -0.96% | 7,124 |
| May 7, 2025 | 187.90 | 189.85 | 186.85 | 187.81 | 187.81 | 4.66% | 19,300 |
| May 6, 2025 | 180.50 | 180.50 | 177.80 | 179.44 | 179.44 | 0.25% | 13,801 |
| May 5, 2025 | 179.90 | 180.00 | 177.68 | 179.00 | 179.00 | 1.34% | 13,814 |
| May 2, 2025 | 179.90 | 179.90 | 167.96 | 176.64 | 176.64 | 0.66% | 4,456 |
| May 1, 2025 | 177.00 | 180.10 | 175.18 | 175.48 | 175.48 | -1.26% | 5,617 |
| Apr 30, 2025 | 171.75 | 177.80 | 171.75 | 177.72 | 177.72 | -1.09% | 9,082 |
| Apr 29, 2025 | 174.50 | 179.67 | 174.23 | 179.67 | 179.67 | 0.69% | 4,929 |
| Apr 28, 2025 | 181.03 | 181.03 | 168.55 | 178.44 | 178.44 | 1.65% | 5,781 |
| Apr 25, 2025 | 175.83 | 175.83 | 172.15 | 175.54 | 175.54 | -0.19% | 5,743 |
| Apr 24, 2025 | 175.00 | 179.89 | 171.12 | 175.88 | 175.88 | 0.76% | 8,892 |
| Apr 23, 2025 | 175.62 | 176.00 | 165.75 | 174.55 | 174.55 | 2.38% | 9,263 |
| Apr 22, 2025 | 165.31 | 175.00 | 165.31 | 170.50 | 170.50 | 5.96% | 10,240 |
| Apr 21, 2025 | 165.00 | 165.00 | 158.31 | 160.91 | 160.91 | 1.04% | 11,347 |
| Apr 17, 2025 | 165.00 | 165.00 | 157.06 | 159.25 | 159.25 | 2.19% | 11,439 |
| Apr 16, 2025 | 164.86 | 164.86 | 149.26 | 155.84 | 155.84 | -0.54% | 15,424 |