Skip to main content
Marubeni Corporation (MARUY)
OTCMKTS · Delayed Price · Currency is USD
217.76
-4.01 (-1.81%)
Aug 14, 2025, 10:32 AM EDT

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025225.00225.00220.00221.77221.77-1.42%6,613
Aug 12, 2025225.00225.00215.16224.97224.971.80%7,278
Aug 11, 2025224.99224.99220.93220.99220.990.13%7,349
Aug 8, 2025219.36222.22215.00220.70220.702.31%7,341
Aug 7, 2025214.03220.00214.03215.71215.710.91%53,437
Aug 6, 2025210.30214.03209.43213.76213.762.89%12,743
Aug 5, 2025210.00210.00203.15207.75207.750.42%8,459
Aug 4, 2025211.30211.30202.80206.89206.892.01%5,315
Aug 1, 2025200.00205.00200.00202.81202.81-1.96%7,704
Jul 31, 2025206.00214.25205.39206.87206.870.82%7,394
Jul 30, 2025200.00213.05200.00205.19205.190.84%9,018
Jul 29, 2025206.00212.11202.60203.48203.48-0.65%10,585
Jul 28, 2025210.00213.88204.23204.82204.82-2.10%7,633
Jul 25, 2025212.99212.99206.95209.22209.22-0.50%4,630
Jul 24, 2025209.35211.69207.00210.28210.280.09%10,754
Jul 23, 2025206.00210.70205.02210.10210.104.37%13,625
Jul 22, 2025197.33201.80197.33201.30201.301.10%14,212
Jul 21, 2025200.51204.87196.15199.10199.101.06%6,746
Jul 18, 2025199.90203.89196.00197.02197.02-0.63%5,481
Jul 17, 2025197.00204.97196.19198.27198.270.33%7,167
Jul 16, 2025195.00204.41195.00197.61197.61-0.07%7,054
Jul 15, 2025200.01206.30197.26197.74197.74-2.48%10,567
Jul 14, 2025203.00203.00201.50202.76202.76-0.14%5,588
Jul 11, 2025204.80204.80202.25203.05203.05-1.16%5,057
Jul 10, 2025202.10207.14202.10205.43205.43-4,204
Jul 9, 2025203.28208.25203.28205.44205.440.49%6,097
Jul 8, 2025204.72206.00203.50204.43204.430.85%5,880
Jul 7, 2025208.00208.50202.00202.70202.70-1.84%6,762
Jul 3, 2025203.50206.99200.00206.50206.501.60%4,280
Jul 2, 2025200.00203.70200.00203.25203.250.53%9,151
Jul 1, 2025202.30202.30200.64202.17202.170.13%10,301
Jun 30, 2025200.75206.97200.75201.90201.900.32%4,533
Jun 27, 2025204.67207.00198.15201.26201.261.47%5,724
Jun 26, 2025205.19205.19195.19198.35198.351.83%6,856
Jun 25, 2025190.06202.05190.06194.78194.78-1.24%11,059
Jun 24, 2025195.00204.00195.00197.22197.22-0.46%5,330
Jun 23, 2025196.45198.47195.05198.13198.130.86%15,187
Jun 20, 2025205.11205.11190.00196.45196.45-2.46%12,739
Jun 18, 2025205.50206.80200.39201.40201.400.69%8,110
Jun 17, 2025201.77207.00199.95200.02200.02-2.21%154,769
Jun 16, 2025204.32207.00201.65204.55204.551.44%98,455
Jun 13, 2025205.01205.02199.72201.65201.65-0.13%179,020
Jun 12, 2025206.80207.00199.89201.92201.921.98%66,332
Jun 11, 2025205.46205.46198.00198.00198.000.84%50,352
Jun 10, 2025200.00203.80195.00196.36196.36-0.18%60,139
Jun 9, 2025198.00198.00196.41196.71196.71-0.65%10,821
Jun 6, 2025199.92201.84197.64198.00198.000.25%3,819
Jun 5, 2025200.00202.20195.43197.50197.50-1.37%12,498
Jun 4, 2025207.00207.00199.98200.25200.25-0.25%14,854
Jun 3, 2025200.00207.00199.62200.75200.75-2.72%17,583