Marubeni Corporation (MARUY)
OTCMKTS
· Delayed Price · Currency is USD
274.47
+3.45 (1.27%)
At close: Dec 5, 2025
Marubeni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.00 | 274.70 | 272.00 | 274.70 | - | 1.36% | - |
| Dec 4, 2025 | 267.13 | 273.87 | 265.00 | 271.02 | 271.02 | 2.48% | 10,198 |
| Dec 3, 2025 | 254.42 | 269.98 | 254.42 | 264.46 | 264.46 | 1.62% | 9,386 |
| Dec 2, 2025 | 267.13 | 269.98 | 256.96 | 260.25 | 260.25 | -0.19% | 12,593 |
| Dec 1, 2025 | 267.13 | 267.34 | 259.21 | 260.74 | 260.74 | -1.17% | 11,084 |
| Nov 28, 2025 | 269.98 | 269.98 | 261.15 | 263.82 | 263.82 | 1.06% | 4,464 |
| Nov 26, 2025 | 250.00 | 261.40 | 250.00 | 261.04 | 261.04 | 3.29% | 14,452 |
| Nov 25, 2025 | 249.90 | 252.79 | 247.30 | 252.72 | 252.72 | 2.37% | 12,263 |
| Nov 24, 2025 | 249.89 | 249.89 | 237.45 | 246.88 | 246.88 | - | 24,356 |
| Nov 21, 2025 | 244.50 | 248.35 | 235.00 | 246.89 | 246.89 | 3.74% | 17,367 |
| Nov 20, 2025 | 250.16 | 250.16 | 235.92 | 238.00 | 238.00 | -2.22% | 8,695 |
| Nov 19, 2025 | 241.60 | 248.49 | 241.60 | 243.40 | 243.40 | -0.83% | 11,463 |
| Nov 18, 2025 | 245.00 | 246.90 | 242.00 | 245.43 | 245.43 | -2.74% | 14,094 |
| Nov 17, 2025 | 263.14 | 263.14 | 251.01 | 252.35 | 252.35 | -3.65% | 14,363 |
| Nov 14, 2025 | 257.18 | 264.59 | 257.18 | 261.90 | 261.90 | 1.84% | 5,520 |
| Nov 13, 2025 | 266.74 | 266.74 | 256.00 | 257.18 | 257.18 | -1.10% | 12,482 |
| Nov 12, 2025 | 256.01 | 260.44 | 256.01 | 260.04 | 260.04 | 1.95% | 15,620 |
| Nov 11, 2025 | 258.29 | 258.29 | 253.48 | 255.07 | 255.07 | -0.96% | 8,256 |
| Nov 10, 2025 | 265.08 | 265.08 | 255.22 | 257.55 | 257.55 | -0.61% | 6,916 |
| Nov 7, 2025 | 259.00 | 259.14 | 254.00 | 259.14 | 259.14 | 1.74% | 6,528 |
| Nov 6, 2025 | 255.50 | 257.87 | 253.80 | 254.71 | 254.71 | 0.04% | 9,586 |
| Nov 5, 2025 | 248.00 | 254.88 | 247.90 | 254.60 | 254.60 | 2.66% | 7,366 |
| Nov 4, 2025 | 246.38 | 249.12 | 246.38 | 248.00 | 248.00 | 0.92% | 13,974 |
| Nov 3, 2025 | 246.28 | 249.76 | 245.18 | 245.73 | 245.73 | -0.22% | 8,264 |
| Oct 31, 2025 | 242.74 | 249.59 | 240.28 | 246.28 | 246.28 | 0.17% | 8,327 |
| Oct 30, 2025 | 245.17 | 250.08 | 243.50 | 245.86 | 245.86 | 1.18% | 7,794 |
| Oct 29, 2025 | 244.34 | 250.60 | 241.75 | 243.00 | 243.00 | -3.09% | 9,122 |
| Oct 28, 2025 | 245.00 | 250.74 | 245.00 | 250.74 | 250.74 | -0.29% | 8,331 |
| Oct 27, 2025 | 259.61 | 260.62 | 250.00 | 251.48 | 251.48 | 1.61% | 15,210 |
| Oct 24, 2025 | 256.02 | 256.02 | 246.97 | 247.49 | 247.49 | -0.17% | 5,318 |
| Oct 23, 2025 | 243.00 | 248.24 | 243.00 | 247.92 | 247.92 | 1.39% | 17,199 |
| Oct 22, 2025 | 243.92 | 244.93 | 242.70 | 244.52 | 244.52 | 0.61% | 15,144 |
| Oct 21, 2025 | 244.00 | 244.00 | 242.00 | 243.03 | 243.03 | -0.78% | 9,361 |
| Oct 20, 2025 | 251.83 | 251.83 | 242.79 | 244.93 | 244.93 | 0.81% | 8,936 |
| Oct 17, 2025 | 242.25 | 243.77 | 238.00 | 242.95 | 242.95 | 1.64% | 7,352 |
| Oct 16, 2025 | 247.47 | 247.47 | 238.02 | 239.02 | 239.02 | -2.13% | 11,892 |
| Oct 15, 2025 | 251.99 | 251.99 | 242.14 | 244.21 | 244.21 | 0.37% | 7,792 |
| Oct 14, 2025 | 239.20 | 246.00 | 236.82 | 243.31 | 243.31 | -0.95% | 14,000 |
| Oct 13, 2025 | 254.13 | 254.13 | 243.50 | 245.64 | 245.64 | 1.37% | 9,290 |
| Oct 10, 2025 | 256.54 | 256.54 | 241.89 | 242.32 | 242.32 | -3.44% | 15,610 |
| Oct 9, 2025 | 251.90 | 252.57 | 243.00 | 250.94 | 250.94 | -0.46% | 7,603 |
| Oct 8, 2025 | 248.00 | 253.90 | 248.00 | 252.10 | 252.10 | -0.75% | 13,175 |
| Oct 7, 2025 | 264.86 | 264.86 | 254.00 | 254.00 | 254.00 | -2.33% | 8,616 |
| Oct 6, 2025 | 267.23 | 267.23 | 256.00 | 260.06 | 260.06 | 1.42% | 7,688 |
| Oct 3, 2025 | 245.10 | 256.67 | 245.10 | 256.43 | 256.43 | 1.56% | 7,226 |
| Oct 2, 2025 | 248.10 | 253.14 | 248.10 | 252.50 | 252.50 | 1.77% | 8,056 |
| Oct 1, 2025 | 242.24 | 258.24 | 242.24 | 248.10 | 248.10 | -0.76% | 7,839 |
| Sep 30, 2025 | 247.93 | 250.00 | 242.23 | 250.00 | 250.00 | 0.83% | 7,726 |
| Sep 29, 2025 | 247.52 | 250.00 | 242.23 | 247.94 | 247.94 | -0.42% | 4,982 |
| Sep 26, 2025 | 248.30 | 249.03 | 247.18 | 248.98 | 248.98 | 0.99% | 6,647 |