Skip to main content
Marubeni Corporation (TYO:8002)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
-23.00 (-0.63%)
Sep 29, 2025, 12:45 PM JST

Marubeni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,733.003,777.003,713.003,723.003,723.000.54%5,707,800
Sep 25, 20253,676.003,716.003,656.003,703.003,703.001.29%4,441,500
Sep 24, 20253,655.003,666.003,622.003,656.003,656.000.30%4,368,000
Sep 22, 20253,628.003,668.003,623.003,645.003,645.000.80%2,766,400
Sep 19, 20253,625.003,683.003,600.003,616.003,616.000.47%6,510,600
Sep 18, 20253,560.003,609.003,532.003,599.003,599.001.18%2,863,300
Sep 17, 20253,585.003,595.003,528.003,557.003,557.00-1.14%2,863,300
Sep 16, 20253,584.003,624.003,578.003,598.003,598.002.39%3,968,100
Sep 12, 20253,520.003,536.003,507.003,514.003,514.000.51%3,323,300
Sep 11, 20253,508.003,517.003,467.003,496.003,496.00-0.63%3,323,300
Sep 10, 20253,506.003,521.003,495.003,518.003,518.000.43%2,636,800
Sep 9, 20253,541.003,554.003,500.003,503.003,503.00-1.13%3,277,300
Sep 8, 20253,514.003,560.003,497.003,543.003,543.002.19%3,580,600
Sep 5, 20253,488.003,492.003,443.003,467.003,467.001.14%3,126,300
Sep 4, 20253,410.003,430.003,400.003,428.003,428.000.53%3,461,700
Sep 3, 20253,450.003,505.003,396.003,410.003,410.00-1.42%4,230,600
Sep 2, 20253,378.003,473.003,373.003,459.003,459.002.58%4,077,700
Sep 1, 20253,370.003,397.003,329.003,372.003,372.00-0.30%2,488,200
Aug 29, 20253,371.003,402.003,344.003,382.003,382.000.21%3,815,100
Aug 28, 20253,333.003,427.003,312.003,375.003,375.001.17%3,992,600
Aug 27, 20253,365.003,373.003,315.003,336.003,336.000.30%4,565,600
Aug 26, 20253,316.003,341.003,268.003,326.003,326.000.12%4,377,500
Aug 25, 20253,329.003,375.003,302.003,322.003,322.000.51%3,182,700
Aug 22, 20253,280.003,311.003,262.003,305.003,305.000.79%1,798,600
Aug 21, 20253,280.003,298.003,264.003,279.003,279.000.09%2,181,900
Aug 20, 20253,285.003,312.003,271.003,276.003,276.00-0.49%2,501,400
Aug 19, 20253,272.003,314.003,254.003,292.003,292.001.35%3,072,800
Aug 18, 20253,236.003,272.003,230.003,248.003,248.000.37%2,472,900
Aug 15, 20253,206.003,245.003,192.003,236.003,236.001.41%2,799,100
Aug 14, 20253,261.003,262.003,185.003,191.003,191.00-2.65%3,574,300
Aug 13, 20253,314.003,317.003,277.003,278.003,278.00-0.43%4,020,100
Aug 12, 20253,280.003,321.003,262.003,292.003,292.001.82%5,830,100
Aug 8, 20253,198.003,262.003,193.003,233.003,233.002.02%5,045,500
Aug 7, 20253,140.003,193.003,126.003,169.003,169.000.80%4,334,200
Aug 6, 20253,065.003,145.003,064.003,144.003,144.002.75%4,040,600
Aug 5, 20253,059.003,066.003,037.003,060.003,060.001.26%3,448,400
Aug 4, 20253,010.003,022.002,970.003,022.003,022.00-0.79%6,165,200
Aug 1, 20253,122.003,154.003,022.003,046.003,046.00-2.15%10,691,100
Jul 31, 20253,094.003,123.003,092.003,113.003,113.001.73%4,922,600
Jul 30, 20253,034.003,065.003,024.003,060.003,060.000.92%3,222,500
Jul 29, 20253,044.003,049.003,017.003,032.003,032.00-1.04%3,330,100
Jul 28, 20253,087.003,088.003,048.003,064.003,064.00-0.84%2,727,000
Jul 25, 20253,100.003,103.003,074.003,090.003,090.00-0.61%3,434,500
Jul 24, 20253,070.003,122.003,069.003,109.003,109.001.87%4,507,700
Jul 23, 20253,000.003,068.002,987.003,052.003,052.003.46%6,295,200
Jul 22, 20252,928.002,968.002,901.002,950.002,950.000.75%3,340,300
Jul 18, 20252,940.002,943.002,926.002,928.002,928.00-0.17%2,618,000
Jul 17, 20252,919.002,938.502,900.502,933.002,933.000.22%3,182,500
Jul 16, 20252,945.002,957.502,914.002,926.502,926.50-0.46%2,528,100
Jul 15, 20252,966.502,974.502,940.002,940.002,940.00-1.47%2,772,100